|
Closing price on 4/28/2020
|
|
| Open |
22.30 |
| High |
23.10 |
| Low |
22.15 |
| Volume |
176,020 |
| Split-adjusted Price |
22.40 |
|
|
DCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2020
|
-0.50 / -2.18%
|
22.30
|
23.10
|
22.15
|
22.40
|
22.67
|
22.40
|
176,020
|
|
|
4/27/2020
|
0.00 / 0.00%
|
22.90
|
23.00
|
22.20
|
22.90
|
22.53
|
22.90
|
70,030
|
|
|
4/24/2020
|
+0.90 / +4.09%
|
22.00
|
22.90
|
21.70
|
22.90
|
22.56
|
22.90
|
187,270
|
|
|
4/23/2020
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.40
|
22.00
|
21.89
|
22.00
|
53,090
|
|
|
4/22/2020
|
+0.90 / +4.27%
|
20.60
|
22.00
|
20.10
|
22.00
|
20.94
|
22.00
|
143,000
|
|
|
4/21/2020
|
-0.90 / -4.09%
|
20.80
|
22.00
|
20.80
|
21.10
|
21.12
|
21.10
|
127,700
|
|
|
4/20/2020
|
-0.35 / -1.57%
|
22.80
|
22.80
|
21.40
|
22.00
|
22.10
|
22.00
|
180,220
|
|
|
4/17/2020
|
+1.45 / +6.94%
|
20.90
|
22.35
|
20.90
|
22.35
|
21.75
|
22.35
|
530,830
|
|
|
4/16/2020
|
+0.30 / +1.46%
|
20.60
|
21.10
|
20.50
|
20.90
|
20.92
|
20.90
|
270,280
|
|
|
4/15/2020
|
-0.70 / -3.29%
|
20.60
|
21.00
|
20.60
|
20.60
|
20.87
|
20.60
|
245,570
|
|
|
4/14/2020
|
+0.10 / +0.47%
|
20.90
|
21.50
|
20.15
|
21.30
|
21.08
|
21.30
|
276,700
|
|
|
4/13/2020
|
+0.95 / +4.69%
|
21.40
|
21.65
|
20.80
|
21.20
|
21.18
|
21.20
|
183,570
|
|
|
4/10/2020
|
+1.30 / +6.86%
|
18.95
|
20.25
|
18.95
|
20.25
|
20.03
|
20.25
|
391,360
|
|
|
4/9/2020
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.50
|
18.95
|
18.84
|
18.95
|
270,020
|
|
|
4/8/2020
|
-0.15 / -0.79%
|
18.80
|
19.20
|
18.50
|
18.95
|
18.98
|
18.95
|
153,430
|
|
|
4/7/2020
|
+0.50 / +2.69%
|
18.70
|
19.20
|
18.20
|
19.10
|
18.93
|
19.10
|
220,080
|
|
|
4/6/2020
|
+0.60 / +3.33%
|
18.50
|
18.60
|
17.80
|
18.60
|
18.15
|
18.60
|
100,600
|
|
|
4/3/2020
|
-0.20 / -1.10%
|
18.40
|
18.40
|
17.90
|
18.00
|
18.10
|
18.00
|
68,020
|
|
|
4/1/2020
|
+0.20 / +1.11%
|
18.50
|
18.90
|
16.75
|
18.20
|
18.13
|
18.20
|
107,010
|
|
|
3/31/2020
|
-0.35 / -1.91%
|
18.95
|
18.95
|
17.30
|
18.00
|
18.00
|
18.00
|
95,540
|
|
|
3/30/2020
|
-0.70 / -3.67%
|
19.05
|
19.40
|
17.75
|
18.35
|
18.32
|
18.35
|
224,430
|
|
|
3/27/2020
|
-0.90 / -4.51%
|
19.95
|
20.50
|
18.80
|
19.05
|
19.87
|
19.05
|
175,640
|
|
|
3/26/2020
|
-0.05 / -0.25%
|
20.30
|
20.30
|
19.10
|
19.95
|
20.06
|
19.95
|
133,130
|
|
|
3/25/2020
|
+0.10 / +0.50%
|
19.50
|
20.40
|
19.50
|
20.00
|
20.13
|
20.00
|
117,480
|
|
|
3/24/2020
|
+0.35 / +1.79%
|
19.55
|
20.50
|
19.00
|
19.90
|
19.93
|
19.90
|
178,710
|
|
|
3/23/2020
|
-1.45 / -6.90%
|
19.90
|
21.20
|
19.55
|
19.55
|
20.13
|
19.55
|
502,310
|
|
|
3/20/2020
|
-0.40 / -1.87%
|
21.45
|
22.00
|
20.60
|
21.00
|
21.56
|
21.00
|
327,740
|
|
|
3/19/2020
|
0.00 / 0.00%
|
21.40
|
21.90
|
20.50
|
21.40
|
21.46
|
21.40
|
252,530
|
|
|
3/18/2020
|
+0.10 / +0.47%
|
20.10
|
22.00
|
20.10
|
21.40
|
21.83
|
21.40
|
334,370
|
|
|
3/17/2020
|
+0.40 / +1.91%
|
21.40
|
21.40
|
20.00
|
21.30
|
20.76
|
21.30
|
78,720
|
|
|