|
Closing price on 10/1/2019
|
|
| Open |
17.10 |
| High |
17.35 |
| Low |
17.00 |
| Volume |
15,520 |
| Split-adjusted Price |
17.35 |
|
|
DCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2019
|
+0.25 / +1.46%
|
17.10
|
17.35
|
17.00
|
17.35
|
17.07
|
17.35
|
15,520
|
|
|
9/30/2019
|
-0.10 / -0.58%
|
17.35
|
17.35
|
17.00
|
17.10
|
17.12
|
17.10
|
13,380
|
|
|
9/27/2019
|
+0.05 / +0.29%
|
17.00
|
17.35
|
16.90
|
17.20
|
17.08
|
17.20
|
83,010
|
|
|
9/26/2019
|
0.00 / 0.00%
|
17.30
|
17.30
|
16.70
|
17.15
|
16.93
|
17.15
|
26,340
|
|
|
9/25/2019
|
-0.05 / -0.29%
|
17.20
|
17.20
|
16.90
|
17.15
|
17.04
|
17.15
|
22,480
|
|
|
9/24/2019
|
0.00 / 0.00%
|
16.75
|
17.20
|
16.75
|
17.20
|
17.03
|
17.20
|
5,930
|
|
|
9/23/2019
|
-0.15 / -0.86%
|
17.00
|
17.50
|
16.80
|
17.20
|
17.16
|
17.20
|
52,790
|
|
|
9/20/2019
|
+0.35 / +2.06%
|
17.00
|
17.40
|
16.80
|
17.35
|
17.09
|
17.35
|
35,690
|
|
|
9/19/2019
|
-0.35 / -2.02%
|
17.00
|
17.30
|
17.00
|
17.00
|
17.04
|
17.00
|
56,880
|
|
|
9/18/2019
|
0.00 / 0.00%
|
17.00
|
17.35
|
16.80
|
17.35
|
17.06
|
17.35
|
129,380
|
|
|
9/17/2019
|
+0.35 / +2.06%
|
16.90
|
17.40
|
16.60
|
17.35
|
17.10
|
17.35
|
26,840
|
|
|
9/16/2019
|
+0.40 / +2.41%
|
16.60
|
17.00
|
16.60
|
17.00
|
16.73
|
17.00
|
2,630
|
|
|
9/13/2019
|
-0.40 / -2.35%
|
16.80
|
17.20
|
16.50
|
16.60
|
16.74
|
16.60
|
22,940
|
|
|
9/12/2019
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.00
|
17.00
|
17.02
|
17.00
|
5,640
|
|
|
9/11/2019
|
+0.10 / +0.59%
|
16.90
|
17.20
|
16.90
|
17.00
|
17.01
|
17.00
|
35,690
|
|
|
9/10/2019
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.10
|
16.90
|
16.77
|
16.90
|
23,140
|
|
|
9/9/2019
|
0.00 / 0.00%
|
16.40
|
17.00
|
16.40
|
17.00
|
16.71
|
17.00
|
14,420
|
|
|
9/6/2019
|
+0.60 / +3.66%
|
16.40
|
17.00
|
16.35
|
17.00
|
16.61
|
17.00
|
13,730
|
|
|
9/5/2019
|
-0.30 / -1.80%
|
17.00
|
17.00
|
16.40
|
16.40
|
16.60
|
16.40
|
5,000
|
|
|
9/4/2019
|
-0.60 / -3.47%
|
16.95
|
17.00
|
16.70
|
16.70
|
16.98
|
16.70
|
78,910
|
|
|
9/3/2019
|
+0.70 / +4.22%
|
16.60
|
17.60
|
16.60
|
17.30
|
17.06
|
17.30
|
158,830
|
|
|
8/30/2019
|
0.00 / 0.00%
|
16.60
|
16.70
|
16.30
|
16.60
|
16.63
|
16.60
|
364,030
|
|
|
8/29/2019
|
+0.35 / +2.15%
|
16.30
|
16.95
|
16.10
|
16.60
|
16.49
|
16.60
|
90,600
|
|
|
8/28/2019
|
+0.15 / +0.93%
|
16.15
|
17.10
|
16.15
|
16.25
|
16.92
|
16.25
|
297,300
|
|
|
8/27/2019
|
-1.10 / -6.40%
|
17.00
|
17.00
|
16.00
|
16.10
|
16.23
|
16.10
|
51,260
|
|
|
8/26/2019
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
2,000
|
|
|
8/23/2019
|
+0.30 / +1.78%
|
16.90
|
17.20
|
16.90
|
17.20
|
17.05
|
17.20
|
1,040
|
|
|
8/22/2019
|
-0.30 / -1.74%
|
17.00
|
17.00
|
16.90
|
16.90
|
16.96
|
16.90
|
57,010
|
|
|
8/21/2019
|
+0.05 / +0.29%
|
17.05
|
17.20
|
16.90
|
17.20
|
16.97
|
17.20
|
26,050
|
|
|
8/20/2019
|
0.00 / 0.00%
|
17.15
|
17.20
|
17.15
|
17.15
|
17.18
|
17.15
|
17,000
|
|
|