|
|
Closing price on 11/7/2014
|
|
| Open |
7.70 |
| High |
8.80 |
| Low |
7.70 |
| Volume |
2,000 |
| Split-adjusted Price |
3.51 |
|
|
DC4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/7/2014
|
+0.20 / +2.60%
|
7.70
|
8.80
|
7.70
|
7.90
|
7.73
|
3.51
|
2,000
|
|
|
11/6/2014
|
0.00 / 0.00%
|
7.70
|
8.60
|
7.70
|
7.70
|
7.70
|
3.42
|
60
|
|
|
11/5/2014
|
0.00 / 0.00%
|
7.70
|
8.60
|
7.70
|
7.70
|
7.70
|
3.42
|
0
|
|
|
11/4/2014
|
-0.30 / -3.75%
|
7.40
|
8.80
|
7.40
|
7.70
|
7.43
|
3.42
|
4,450
|
|
|
11/3/2014
|
0.00 / 0.00%
|
8.00
|
8.90
|
8.00
|
8.00
|
8.00
|
3.56
|
0
|
|
|
10/31/2014
|
+0.40 / +5.26%
|
8.00
|
8.90
|
8.00
|
8.00
|
8.00
|
3.56
|
100
|
|
|
10/30/2014
|
-0.40 / -5.00%
|
7.60
|
8.40
|
7.60
|
7.60
|
7.60
|
3.38
|
100
|
|
|
10/29/2014
|
+0.40 / +5.26%
|
8.00
|
8.90
|
8.00
|
8.00
|
8.00
|
3.56
|
500
|
|
|
10/28/2014
|
0.00 / 0.00%
|
7.90
|
8.80
|
7.60
|
7.60
|
7.90
|
3.38
|
19,650
|
|
|
10/27/2014
|
-0.60 / -7.32%
|
7.80
|
8.70
|
7.60
|
7.60
|
7.80
|
3.38
|
1,319
|
|
|
10/24/2014
|
+0.40 / +5.13%
|
9.10
|
9.10
|
8.00
|
8.20
|
8.60
|
3.65
|
200
|
|
|
10/23/2014
|
0.00 / 0.00%
|
7.80
|
8.70
|
7.80
|
7.80
|
7.80
|
3.47
|
800
|
|
|
10/22/2014
|
-0.30 / -3.70%
|
8.30
|
9.20
|
7.80
|
7.80
|
7.99
|
3.47
|
30,600
|
|
|
10/21/2014
|
-0.40 / -4.71%
|
8.10
|
9.00
|
8.10
|
8.10
|
8.10
|
3.60
|
1,000
|
|
|
10/20/2014
|
0.00 / 0.00%
|
8.50
|
9.40
|
8.50
|
8.50
|
8.50
|
3.78
|
0
|
|
|
10/17/2014
|
0.00 / 0.00%
|
8.50
|
9.40
|
8.50
|
8.50
|
8.50
|
3.78
|
0
|
|
|
10/16/2014
|
0.00 / 0.00%
|
8.50
|
9.40
|
8.50
|
8.50
|
8.50
|
3.78
|
0
|
|
|
10/15/2014
|
-0.30 / -3.41%
|
8.40
|
9.40
|
8.40
|
8.50
|
8.68
|
3.78
|
1,000
|
|
|
10/14/2014
|
0.00 / 0.00%
|
8.80
|
9.80
|
8.80
|
8.80
|
8.80
|
3.91
|
0
|
|
|
10/13/2014
|
-0.10 / -1.12%
|
8.20
|
9.80
|
8.20
|
8.80
|
8.30
|
3.91
|
600
|
|
|
10/10/2014
|
0.00 / 0.00%
|
8.90
|
9.90
|
8.90
|
8.90
|
8.90
|
3.96
|
0
|
|
|
10/9/2014
|
+0.30 / +3.49%
|
8.90
|
9.90
|
8.90
|
8.90
|
8.90
|
3.96
|
100
|
|
|
10/8/2014
|
0.00 / 0.00%
|
8.60
|
9.60
|
8.60
|
8.60
|
8.60
|
3.83
|
0
|
|
|
10/7/2014
|
+0.40 / +4.88%
|
8.40
|
9.60
|
8.40
|
8.60
|
8.54
|
3.83
|
1,258
|
|
|
10/6/2014
|
-0.10 / -1.20%
|
8.20
|
9.10
|
8.20
|
8.20
|
8.20
|
3.65
|
100
|
|
|
10/3/2014
|
0.00 / 0.00%
|
8.00
|
9.20
|
8.00
|
8.30
|
8.15
|
3.69
|
200
|
|
|
10/2/2014
|
-0.10 / -1.19%
|
8.30
|
9.20
|
8.30
|
8.30
|
8.30
|
3.69
|
400
|
|
|
10/1/2014
|
-0.20 / -2.33%
|
8.50
|
9.40
|
8.40
|
8.40
|
8.47
|
3.74
|
200,400
|
|
|
9/30/2014
|
0.00 / 0.00%
|
8.60
|
9.60
|
8.60
|
8.60
|
8.60
|
3.83
|
0
|
|
|
9/29/2014
|
0.00 / 0.00%
|
8.60
|
9.60
|
8.60
|
8.60
|
8.60
|
3.83
|
0
|
|
|
|
|
|