|
Closing price on 3/22/2019
|
|
| Open |
18.00 |
| High |
18.05 |
| Low |
17.10 |
| Volume |
106,740 |
| Split-adjusted Price |
17.10 |
|
|
DCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2019
|
-0.95 / -5.26%
|
18.00
|
18.05
|
17.10
|
17.10
|
17.63
|
17.10
|
106,740
|
|
|
3/21/2019
|
-0.55 / -2.96%
|
18.40
|
18.80
|
18.00
|
18.05
|
18.37
|
18.05
|
192,460
|
|
|
3/20/2019
|
-0.05 / -0.27%
|
18.65
|
18.65
|
18.05
|
18.60
|
18.31
|
18.60
|
102,810
|
|
|
3/19/2019
|
+0.25 / +1.36%
|
18.00
|
19.00
|
17.80
|
18.65
|
18.59
|
18.65
|
253,510
|
|
|
3/18/2019
|
-0.05 / -0.27%
|
17.60
|
18.45
|
17.50
|
18.40
|
18.04
|
18.40
|
321,560
|
|
|
3/15/2019
|
-0.05 / -0.27%
|
18.50
|
18.70
|
18.05
|
18.45
|
18.44
|
18.45
|
366,910
|
|
|
3/14/2019
|
+0.85 / +4.82%
|
18.80
|
18.85
|
18.00
|
18.50
|
18.63
|
18.50
|
282,400
|
|
|
3/13/2019
|
+1.15 / +6.97%
|
15.90
|
17.65
|
15.90
|
17.65
|
17.13
|
17.65
|
176,190
|
|
|
3/12/2019
|
-1.10 / -6.25%
|
16.40
|
17.00
|
16.40
|
16.50
|
16.51
|
16.50
|
276,860
|
|
|
3/11/2019
|
-1.30 / -6.88%
|
17.60
|
18.00
|
17.60
|
17.60
|
17.61
|
17.60
|
473,740
|
|
|
3/8/2019
|
+0.05 / +0.27%
|
18.85
|
19.30
|
18.85
|
18.90
|
19.04
|
18.90
|
1,063,550
|
|
|
3/7/2019
|
+1.20 / +6.80%
|
18.85
|
18.85
|
18.85
|
18.85
|
18.85
|
18.85
|
105,600
|
|
|
3/6/2019
|
+1.15 / +6.97%
|
17.65
|
17.65
|
17.10
|
17.65
|
17.64
|
17.65
|
947,410
|
|
|
3/5/2019
|
+1.05 / +6.80%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
82,370
|
|
|
3/4/2019
|
+1.00 / +6.92%
|
15.45
|
15.45
|
15.45
|
15.45
|
15.45
|
15.45
|
82,130
|
|
|
3/1/2019
|
+0.90 / +6.64%
|
14.45
|
14.45
|
13.45
|
14.45
|
13.91
|
14.45
|
653,680
|
|
|
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
|
|
|