|
Closing price on 2/3/2020
|
|
| Open |
26.50 |
| High |
26.50 |
| Low |
24.85 |
| Volume |
203,570 |
| Split-adjusted Price |
25.80 |
|
|
DCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/3/2020
|
-0.20 / -0.77%
|
26.50
|
26.50
|
24.85
|
25.80
|
25.92
|
25.80
|
203,570
|
|
|
1/31/2020
|
+0.15 / +0.58%
|
26.00
|
27.60
|
25.80
|
26.00
|
26.47
|
26.00
|
591,380
|
|
|
1/30/2020
|
+0.85 / +3.40%
|
26.20
|
26.70
|
25.00
|
25.85
|
25.81
|
25.85
|
41,180
|
|
|
1/22/2020
|
+0.55 / +2.25%
|
25.80
|
25.80
|
24.00
|
25.00
|
24.46
|
25.00
|
12,100
|
|
|
1/21/2020
|
-0.05 / -0.20%
|
24.50
|
25.00
|
23.50
|
24.45
|
24.61
|
24.45
|
34,180
|
|
|
1/20/2020
|
-0.40 / -1.61%
|
24.90
|
24.90
|
23.65
|
24.50
|
24.01
|
24.50
|
23,740
|
|
|
1/17/2020
|
+0.20 / +0.81%
|
24.70
|
25.00
|
24.40
|
24.90
|
24.89
|
24.90
|
2,250
|
|
|
1/16/2020
|
-1.30 / -5.00%
|
26.00
|
26.00
|
24.70
|
24.70
|
24.83
|
24.70
|
38,980
|
|
|
1/15/2020
|
+1.50 / +6.12%
|
24.60
|
26.20
|
24.60
|
26.00
|
25.72
|
26.00
|
104,500
|
|
|
1/14/2020
|
+0.30 / +1.24%
|
24.60
|
25.05
|
24.00
|
24.50
|
24.53
|
24.50
|
34,000
|
|
|
1/13/2020
|
-0.40 / -1.63%
|
24.40
|
24.40
|
23.00
|
24.20
|
24.04
|
24.20
|
86,970
|
|
|
1/10/2020
|
-0.30 / -1.20%
|
25.00
|
25.00
|
23.20
|
24.60
|
23.81
|
24.60
|
32,680
|
|
|
1/9/2020
|
-0.10 / -0.40%
|
26.00
|
26.00
|
23.50
|
24.90
|
24.60
|
24.90
|
134,440
|
|
|
1/8/2020
|
-1.30 / -4.94%
|
26.60
|
26.60
|
24.50
|
25.00
|
25.21
|
25.00
|
129,970
|
|
|
1/7/2020
|
-1.20 / -4.36%
|
27.50
|
27.50
|
25.90
|
26.30
|
26.63
|
26.30
|
197,280
|
|
|
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
|
|
|