|
Closing price on 4/5/2019
|
|
| Open |
19.10 |
| High |
19.20 |
| Low |
18.50 |
| Volume |
91,010 |
| Split-adjusted Price |
19.00 |
|
|
DCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2019
|
-0.20 / -1.04%
|
19.10
|
19.20
|
18.50
|
19.00
|
19.02
|
19.00
|
91,010
|
|
|
4/4/2019
|
+0.10 / +0.52%
|
19.45
|
19.45
|
19.00
|
19.20
|
19.27
|
19.20
|
56,210
|
|
|
4/3/2019
|
+0.20 / +1.06%
|
18.90
|
19.50
|
18.80
|
19.10
|
19.12
|
19.10
|
141,680
|
|
|
4/2/2019
|
-0.10 / -0.53%
|
18.90
|
19.00
|
18.80
|
18.90
|
18.94
|
18.90
|
84,990
|
|
|
4/1/2019
|
-0.80 / -4.04%
|
20.00
|
20.00
|
19.00
|
19.00
|
19.29
|
19.00
|
229,120
|
|
|
3/29/2019
|
+0.55 / +2.86%
|
19.60
|
20.00
|
19.60
|
19.80
|
19.76
|
19.80
|
296,670
|
|
|
3/28/2019
|
+1.25 / +6.94%
|
18.75
|
19.25
|
18.00
|
19.25
|
19.01
|
19.25
|
682,110
|
|
|
3/27/2019
|
+1.10 / +6.51%
|
16.55
|
18.05
|
16.55
|
18.00
|
17.81
|
18.00
|
179,310
|
|
|
3/26/2019
|
+0.80 / +4.97%
|
16.10
|
17.00
|
16.10
|
16.90
|
16.67
|
16.90
|
33,110
|
|
|
3/25/2019
|
-1.00 / -5.85%
|
17.10
|
17.10
|
16.10
|
16.10
|
16.81
|
16.10
|
301,030
|
|
|
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
|
|
|