|
Closing price on 1/16/2019
|
|
| Open |
9.40 |
| High |
9.55 |
| Low |
9.40 |
| Volume |
29,360 |
| Split-adjusted Price |
9.55 |
|
|
DCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/16/2019
|
+0.14 / +1.49%
|
9.40
|
9.55
|
9.40
|
9.55
|
9.47
|
9.55
|
29,360
|
|
|
1/15/2019
|
-0.14 / -1.47%
|
9.45
|
9.45
|
9.40
|
9.41
|
9.43
|
9.41
|
800
|
|
|
1/14/2019
|
-0.02 / -0.21%
|
9.60
|
9.60
|
9.45
|
9.55
|
9.54
|
9.55
|
18,140
|
|
|
1/11/2019
|
-0.02 / -0.21%
|
9.41
|
9.59
|
9.41
|
9.57
|
9.57
|
9.57
|
156,690
|
|
|
1/10/2019
|
+0.19 / +2.02%
|
9.45
|
9.59
|
9.40
|
9.59
|
9.52
|
9.59
|
37,620
|
|
|
1/9/2019
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.30
|
9.40
|
9.37
|
9.40
|
42,700
|
|
|
1/8/2019
|
+0.01 / +0.11%
|
9.36
|
9.40
|
9.36
|
9.40
|
9.38
|
9.40
|
8,290
|
|
|
1/7/2019
|
+0.09 / +0.97%
|
9.30
|
9.40
|
9.24
|
9.39
|
9.34
|
9.39
|
30,410
|
|
|
1/4/2019
|
0.00 / 0.00%
|
9.30
|
9.39
|
9.27
|
9.30
|
9.28
|
9.30
|
132,820
|
|
|
1/3/2019
|
0.00 / 0.00%
|
9.26
|
9.36
|
9.26
|
9.30
|
9.31
|
9.30
|
92,680
|
|
|
1/2/2019
|
-0.05 / -0.53%
|
9.60
|
9.60
|
9.30
|
9.30
|
9.35
|
9.30
|
53,560
|
|
|
12/28/2018
|
+0.01 / +0.11%
|
9.30
|
9.40
|
9.30
|
9.35
|
9.35
|
9.35
|
26,730
|
|
|
12/27/2018
|
0.00 / 0.00%
|
9.30
|
9.49
|
9.25
|
9.34
|
9.35
|
9.34
|
28,980
|
|
|
12/26/2018
|
+0.13 / +1.41%
|
9.21
|
9.34
|
9.10
|
9.34
|
9.25
|
9.34
|
1,650
|
|
|
12/25/2018
|
-0.01 / -0.11%
|
9.20
|
9.22
|
9.11
|
9.21
|
9.20
|
9.21
|
25,100
|
|
|
12/24/2018
|
-0.13 / -1.39%
|
9.30
|
9.30
|
9.22
|
9.22
|
9.28
|
9.22
|
12,290
|
|
|
12/21/2018
|
+0.07 / +0.75%
|
9.20
|
9.35
|
9.10
|
9.35
|
9.13
|
9.35
|
18,290
|
|
|
12/20/2018
|
-0.01 / -0.11%
|
9.40
|
9.40
|
9.12
|
9.28
|
9.18
|
9.28
|
24,170
|
|
|
12/19/2018
|
+0.17 / +1.86%
|
9.12
|
9.29
|
9.12
|
9.29
|
9.29
|
9.29
|
50
|
|
|
12/18/2018
|
-0.08 / -0.87%
|
9.25
|
9.25
|
9.11
|
9.12
|
9.17
|
9.12
|
8,400
|
|
|
12/17/2018
|
-0.06 / -0.65%
|
9.22
|
9.30
|
9.20
|
9.20
|
9.21
|
9.20
|
8,250
|
|
|
12/14/2018
|
-0.04 / -0.43%
|
9.45
|
9.45
|
9.26
|
9.26
|
9.39
|
9.26
|
21,510
|
|
|
12/13/2018
|
-0.10 / -1.06%
|
9.30
|
9.45
|
9.30
|
9.30
|
9.37
|
9.30
|
6,510
|
|
|
12/12/2018
|
+0.06 / +0.64%
|
9.60
|
9.60
|
9.22
|
9.40
|
9.35
|
9.40
|
5,880
|
|
|
12/11/2018
|
+0.08 / +0.86%
|
9.26
|
9.34
|
9.20
|
9.34
|
9.29
|
9.34
|
16,200
|
|
|
12/10/2018
|
-0.06 / -0.64%
|
9.31
|
9.32
|
9.20
|
9.26
|
9.24
|
9.26
|
25,530
|
|
|
12/7/2018
|
+0.09 / +0.98%
|
9.35
|
9.35
|
9.24
|
9.32
|
9.25
|
9.32
|
8,970
|
|
|
12/6/2018
|
-0.12 / -1.28%
|
9.35
|
9.50
|
9.23
|
9.23
|
9.33
|
9.23
|
8,470
|
|
|
12/5/2018
|
-0.11 / -1.16%
|
9.20
|
9.35
|
9.20
|
9.35
|
9.28
|
9.35
|
19,690
|
|
|
12/4/2018
|
+0.26 / +2.83%
|
9.30
|
9.60
|
9.20
|
9.46
|
9.33
|
9.46
|
118,310
|
|
|