|
Closing price on 5/25/2020
|
|
| Open |
20.40 |
| High |
20.65 |
| Low |
20.25 |
| Volume |
36,470 |
| Split-adjusted Price |
20.30 |
|
|
DCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2020
|
-0.25 / -1.22%
|
20.40
|
20.65
|
20.25
|
20.30
|
20.37
|
20.30
|
36,470
|
|
|
5/22/2020
|
+0.20 / +0.98%
|
20.20
|
20.65
|
20.20
|
20.55
|
20.46
|
20.55
|
30,550
|
|
|
5/21/2020
|
-0.25 / -1.21%
|
20.90
|
20.90
|
20.30
|
20.35
|
20.37
|
20.35
|
16,100
|
|
|
5/20/2020
|
+0.05 / +0.24%
|
20.65
|
20.70
|
20.40
|
20.60
|
20.52
|
20.60
|
22,810
|
|
|
5/19/2020
|
-0.10 / -0.48%
|
20.65
|
21.00
|
20.45
|
20.55
|
20.51
|
20.55
|
59,670
|
|
|
5/18/2020
|
-0.55 / -2.59%
|
21.30
|
21.30
|
20.60
|
20.65
|
20.70
|
20.65
|
14,830
|
|
|
5/15/2020
|
-0.25 / -1.17%
|
21.20
|
21.50
|
20.80
|
21.20
|
21.25
|
21.20
|
50,250
|
|
|
5/14/2020
|
+1.15 / +5.67%
|
20.35
|
21.60
|
20.30
|
21.45
|
21.18
|
21.45
|
69,600
|
|
|
5/13/2020
|
-0.10 / -0.49%
|
20.20
|
20.50
|
20.10
|
20.30
|
20.32
|
20.30
|
37,850
|
|
|
5/12/2020
|
-0.10 / -0.49%
|
20.40
|
20.60
|
20.00
|
20.40
|
20.24
|
20.40
|
79,300
|
|
|
5/11/2020
|
+0.10 / +0.49%
|
20.30
|
20.50
|
20.10
|
20.50
|
20.32
|
20.50
|
30,800
|
|
|
5/8/2020
|
-0.25 / -1.21%
|
20.65
|
20.75
|
20.20
|
20.40
|
20.45
|
20.40
|
122,470
|
|
|
5/7/2020
|
+0.45 / +2.23%
|
20.20
|
20.80
|
20.20
|
20.65
|
20.55
|
20.65
|
34,550
|
|
|
5/6/2020
|
-0.50 / -2.42%
|
20.80
|
20.95
|
20.10
|
20.20
|
20.44
|
20.20
|
51,870
|
|
|
5/5/2020
|
+0.10 / +0.49%
|
20.60
|
20.90
|
20.40
|
20.70
|
20.57
|
20.70
|
25,380
|
|
|
5/4/2020
|
-1.05 / -4.85%
|
21.50
|
21.50
|
20.60
|
20.60
|
20.87
|
20.60
|
115,830
|
|
|
4/29/2020
|
-0.75 / -3.35%
|
21.50
|
22.50
|
21.50
|
21.65
|
21.98
|
21.65
|
94,690
|
|
|
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
|
|
|