|
Closing price on 12/11/2018
|
|
| Open |
9.26 |
| High |
9.34 |
| Low |
9.20 |
| Volume |
16,200 |
| Split-adjusted Price |
9.34 |
|
|
DCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/3/2018
|
+0.10 / +1.10%
|
9.25
|
9.27
|
9.20
|
9.20
|
9.23
|
9.20
|
3,050
|
|
|
11/30/2018
|
-0.11 / -1.19%
|
9.05
|
9.27
|
9.05
|
9.10
|
9.12
|
9.10
|
8,550
|
|
|
11/29/2018
|
-0.03 / -0.32%
|
9.21
|
9.27
|
9.21
|
9.21
|
9.26
|
9.21
|
14,260
|
|
|
11/28/2018
|
+0.06 / +0.65%
|
9.15
|
9.27
|
9.15
|
9.24
|
9.24
|
9.24
|
54,410
|
|
|
11/27/2018
|
-0.02 / -0.22%
|
9.20
|
9.20
|
9.18
|
9.18
|
9.19
|
9.18
|
14,330
|
|
|
11/26/2018
|
+0.04 / +0.44%
|
9.39
|
9.39
|
9.20
|
9.20
|
9.30
|
9.20
|
2,320
|
|
|
11/23/2018
|
-0.04 / -0.43%
|
9.35
|
9.35
|
9.16
|
9.16
|
9.17
|
9.16
|
10,690
|
|
|
11/22/2018
|
+0.08 / +0.88%
|
9.15
|
9.35
|
9.12
|
9.20
|
9.20
|
9.20
|
38,480
|
|
|
11/21/2018
|
+0.01 / +0.11%
|
9.11
|
9.25
|
9.11
|
9.12
|
9.20
|
9.12
|
8,370
|
|
|
11/20/2018
|
-0.23 / -2.46%
|
9.34
|
9.34
|
9.11
|
9.11
|
9.23
|
9.11
|
53,620
|
|
|
11/19/2018
|
-0.30 / -3.11%
|
9.00
|
9.34
|
9.00
|
9.34
|
9.11
|
9.34
|
25,700
|
|
|
11/16/2018
|
+0.14 / +1.47%
|
9.50
|
9.72
|
9.40
|
9.64
|
9.53
|
9.64
|
37,980
|
|
|
11/15/2018
|
-0.25 / -2.56%
|
9.66
|
9.75
|
9.50
|
9.50
|
9.60
|
9.50
|
24,790
|
|
|
11/14/2018
|
0.00 / 0.00%
|
9.99
|
9.99
|
9.75
|
9.75
|
9.89
|
9.75
|
2,730
|
|
|
11/13/2018
|
-0.25 / -2.50%
|
9.81
|
9.96
|
9.65
|
9.75
|
9.81
|
9.75
|
146,860
|
|
|
11/12/2018
|
-0.75 / -6.98%
|
10.60
|
10.75
|
10.00
|
10.00
|
10.47
|
10.00
|
51,080
|
|
|
11/9/2018
|
-0.15 / -1.38%
|
10.75
|
10.95
|
10.70
|
10.75
|
10.82
|
10.75
|
8,500
|
|
|
11/8/2018
|
+0.15 / +1.40%
|
10.70
|
10.95
|
10.65
|
10.90
|
10.83
|
10.90
|
7,200
|
|
|
11/7/2018
|
+0.15 / +1.42%
|
10.95
|
11.00
|
10.70
|
10.75
|
10.93
|
10.75
|
15,370
|
|
|
11/6/2018
|
-0.15 / -1.40%
|
10.45
|
11.50
|
10.45
|
10.60
|
10.84
|
10.60
|
69,460
|
|
|
11/5/2018
|
-0.35 / -3.15%
|
10.65
|
11.10
|
10.65
|
10.75
|
10.70
|
10.75
|
3,270
|
|
|
11/2/2018
|
0.00 / 0.00%
|
10.50
|
11.35
|
10.50
|
11.10
|
10.89
|
11.10
|
43,060
|
|
|
11/1/2018
|
-0.30 / -2.63%
|
11.30
|
11.35
|
11.10
|
11.10
|
11.25
|
11.10
|
29,240
|
|
|
10/31/2018
|
-0.10 / -0.87%
|
11.15
|
11.80
|
11.15
|
11.40
|
11.39
|
11.40
|
41,360
|
|
|