|
Closing price on 2/28/2019
|
|
| Open |
12.70 |
| High |
13.55 |
| Low |
12.70 |
| Volume |
64,580 |
| Split-adjusted Price |
13.55 |
|
|
DCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2019
|
+0.85 / +6.69%
|
12.70
|
13.55
|
12.70
|
13.55
|
13.47
|
13.55
|
64,580
|
|
|
2/27/2019
|
+0.80 / +6.72%
|
12.40
|
12.70
|
12.40
|
12.70
|
12.61
|
12.70
|
87,250
|
|
|
2/26/2019
|
-0.60 / -4.80%
|
12.70
|
12.70
|
11.90
|
11.90
|
12.48
|
11.90
|
28,450
|
|
|
2/25/2019
|
0.00 / 0.00%
|
12.65
|
12.70
|
12.50
|
12.50
|
12.63
|
12.50
|
40,700
|
|
|
2/22/2019
|
+0.40 / +3.31%
|
12.10
|
12.50
|
11.90
|
12.50
|
12.28
|
12.50
|
19,050
|
|
|
2/21/2019
|
-0.20 / -1.63%
|
12.30
|
12.75
|
12.00
|
12.10
|
12.51
|
12.10
|
37,810
|
|
|
2/20/2019
|
+0.80 / +6.96%
|
11.40
|
12.30
|
11.10
|
12.30
|
11.96
|
12.30
|
72,560
|
|
|
2/19/2019
|
+0.40 / +3.60%
|
11.10
|
11.50
|
11.00
|
11.50
|
11.26
|
11.50
|
14,650
|
|
|
2/18/2019
|
+0.10 / +0.91%
|
10.90
|
11.10
|
10.90
|
11.10
|
10.99
|
11.10
|
33,580
|
|
|
2/15/2019
|
+0.10 / +0.92%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.90
|
11.00
|
3,990
|
|
|
2/14/2019
|
0.00 / 0.00%
|
10.75
|
10.90
|
10.70
|
10.90
|
10.78
|
10.90
|
15,670
|
|
|
2/13/2019
|
+0.30 / +2.83%
|
10.50
|
11.00
|
10.50
|
10.90
|
10.82
|
10.90
|
17,750
|
|
|
2/12/2019
|
+0.20 / +1.92%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.52
|
10.60
|
33,830
|
|
|
2/11/2019
|
+0.05 / +0.48%
|
10.40
|
10.45
|
10.20
|
10.40
|
10.34
|
10.40
|
12,480
|
|
|
2/1/2019
|
+0.10 / +0.98%
|
10.35
|
10.35
|
10.35
|
10.35
|
10.35
|
10.35
|
2,700
|
|
|
1/31/2019
|
-0.15 / -1.44%
|
10.25
|
10.40
|
10.25
|
10.25
|
10.25
|
10.25
|
14,730
|
|
|
1/30/2019
|
+0.30 / +2.97%
|
10.60
|
10.60
|
10.00
|
10.40
|
10.41
|
10.40
|
43,990
|
|
|
1/29/2019
|
+0.64 / +6.77%
|
9.63
|
10.10
|
9.61
|
10.10
|
9.88
|
10.10
|
25,310
|
|
|
1/28/2019
|
+0.15 / +1.61%
|
9.35
|
9.70
|
9.31
|
9.46
|
9.65
|
9.46
|
41,250
|
|
|
1/25/2019
|
+0.01 / +0.11%
|
9.30
|
9.50
|
9.30
|
9.31
|
9.37
|
9.31
|
4,270
|
|
|
1/24/2019
|
-0.29 / -3.02%
|
9.50
|
9.55
|
9.30
|
9.30
|
9.36
|
9.30
|
4,810
|
|
|
1/23/2019
|
+0.29 / +3.12%
|
9.16
|
9.70
|
9.16
|
9.59
|
9.52
|
9.59
|
12,820
|
|
|
1/22/2019
|
0.00 / 0.00%
|
9.45
|
9.45
|
9.30
|
9.30
|
9.31
|
9.30
|
26,410
|
|
|
1/21/2019
|
-0.25 / -2.62%
|
9.55
|
9.55
|
9.20
|
9.30
|
9.48
|
9.30
|
15,720
|
|
|
1/18/2019
|
+0.15 / +1.60%
|
9.45
|
9.55
|
9.40
|
9.55
|
9.44
|
9.55
|
10,490
|
|
|
1/17/2019
|
-0.15 / -1.57%
|
9.41
|
9.41
|
9.40
|
9.40
|
9.41
|
9.40
|
13,150
|
|
|
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
|
|
|