|
Closing price on 1/6/2020
|
|
| Open |
27.90 |
| High |
27.90 |
| Low |
26.60 |
| Volume |
84,090 |
| Split-adjusted Price |
27.50 |
|
|
DCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2020
|
-0.40 / -1.43%
|
27.90
|
27.90
|
26.60
|
27.50
|
27.09
|
27.50
|
84,090
|
|
|
1/3/2020
|
0.00 / 0.00%
|
27.10
|
28.40
|
27.00
|
27.90
|
27.74
|
27.90
|
172,100
|
|
|
1/2/2020
|
-0.10 / -0.36%
|
28.00
|
29.20
|
26.90
|
27.90
|
27.41
|
27.90
|
76,030
|
|
|
12/31/2019
|
+1.40 / +5.26%
|
25.40
|
28.45
|
25.40
|
28.00
|
27.03
|
28.00
|
279,180
|
|
|
12/30/2019
|
-2.00 / -6.99%
|
26.65
|
27.90
|
26.60
|
26.60
|
26.79
|
26.60
|
518,080
|
|
|
12/27/2019
|
-2.10 / -6.84%
|
28.75
|
29.30
|
28.60
|
28.60
|
28.70
|
28.60
|
246,700
|
|
|
12/26/2019
|
-1.30 / -4.06%
|
32.00
|
32.10
|
30.60
|
30.70
|
31.35
|
30.70
|
260,670
|
|
|
12/25/2019
|
0.00 / 0.00%
|
32.00
|
32.50
|
31.80
|
32.00
|
32.18
|
32.00
|
298,830
|
|
|
12/24/2019
|
+1.20 / +3.90%
|
30.80
|
32.50
|
30.80
|
32.00
|
31.79
|
32.00
|
896,670
|
|
|
12/23/2019
|
+1.80 / +6.21%
|
29.20
|
31.00
|
29.20
|
30.80
|
30.56
|
30.80
|
621,270
|
|
|
12/20/2019
|
-0.20 / -0.68%
|
29.00
|
29.20
|
27.50
|
29.00
|
28.43
|
29.00
|
415,060
|
|
|
12/19/2019
|
-0.20 / -0.68%
|
29.90
|
30.00
|
29.10
|
29.20
|
29.47
|
29.20
|
406,850
|
|
|
12/18/2019
|
+0.80 / +2.80%
|
28.60
|
29.60
|
28.60
|
29.40
|
29.10
|
29.40
|
614,120
|
|
|
12/17/2019
|
+0.70 / +2.51%
|
29.00
|
29.00
|
27.90
|
28.60
|
28.31
|
28.60
|
478,170
|
|
|
12/16/2019
|
+1.80 / +6.90%
|
26.00
|
27.90
|
25.50
|
27.90
|
27.71
|
27.90
|
392,710
|
|
|
12/13/2019
|
+0.10 / +0.38%
|
26.00
|
26.30
|
25.80
|
26.10
|
26.11
|
26.10
|
511,380
|
|
|
12/12/2019
|
-0.10 / -0.38%
|
25.80
|
26.30
|
25.50
|
26.00
|
26.06
|
26.00
|
199,900
|
|
|
12/11/2019
|
+0.65 / +2.55%
|
25.40
|
26.50
|
25.40
|
26.10
|
26.06
|
26.10
|
153,150
|
|
|
12/10/2019
|
+0.05 / +0.20%
|
25.40
|
26.20
|
25.40
|
25.45
|
25.50
|
25.45
|
339,980
|
|
|
12/9/2019
|
+0.05 / +0.20%
|
25.35
|
26.70
|
25.35
|
25.40
|
25.59
|
25.40
|
472,980
|
|
|
12/6/2019
|
+1.65 / +6.96%
|
24.00
|
25.35
|
23.70
|
25.35
|
24.69
|
25.35
|
517,280
|
|
|
12/5/2019
|
+0.20 / +0.85%
|
23.50
|
24.10
|
23.40
|
23.70
|
23.55
|
23.70
|
67,060
|
|
|
12/4/2019
|
-0.80 / -3.29%
|
23.55
|
24.30
|
23.20
|
23.50
|
23.55
|
23.50
|
137,620
|
|
|
12/3/2019
|
+1.30 / +5.65%
|
23.00
|
24.30
|
23.00
|
24.30
|
23.87
|
24.30
|
85,370
|
|
|
12/2/2019
|
0.00 / 0.00%
|
23.00
|
23.20
|
22.80
|
23.00
|
23.01
|
23.00
|
151,530
|
|
|
11/29/2019
|
0.00 / 0.00%
|
23.00
|
23.80
|
22.80
|
23.00
|
23.03
|
23.00
|
252,800
|
|
|
11/28/2019
|
+1.50 / +6.98%
|
22.95
|
23.00
|
21.50
|
23.00
|
22.96
|
23.00
|
547,490
|
|
|
11/27/2019
|
+1.40 / +6.97%
|
20.00
|
21.50
|
20.00
|
21.50
|
21.16
|
21.50
|
195,520
|
|
|
11/26/2019
|
+0.85 / +4.42%
|
19.70
|
20.30
|
19.15
|
20.10
|
19.49
|
20.10
|
80,850
|
|
|
11/25/2019
|
+1.25 / +6.94%
|
18.00
|
19.25
|
18.00
|
19.25
|
18.84
|
19.25
|
115,370
|
|
|