|
Closing price on 6/5/2020
|
|
| Open |
21.00 |
| High |
21.30 |
| Low |
20.10 |
| Volume |
40,460 |
| Split-adjusted Price |
21.20 |
|
|
DCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2020
|
0.00 / 0.00%
|
21.00
|
21.30
|
20.10
|
21.20
|
20.76
|
21.20
|
40,460
|
|
|
6/4/2020
|
-0.10 / -0.47%
|
21.10
|
21.35
|
20.70
|
21.20
|
21.09
|
21.20
|
38,260
|
|
|
6/3/2020
|
-0.05 / -0.23%
|
21.35
|
21.40
|
20.60
|
21.30
|
21.16
|
21.30
|
21,740
|
|
|
6/2/2020
|
+0.10 / +0.47%
|
21.50
|
21.95
|
20.90
|
21.35
|
21.65
|
21.35
|
146,620
|
|
|
6/1/2020
|
+0.85 / +4.17%
|
20.70
|
21.30
|
20.20
|
21.25
|
20.87
|
21.25
|
120,050
|
|
|
5/29/2020
|
+0.15 / +0.74%
|
20.40
|
20.50
|
20.15
|
20.40
|
20.37
|
20.40
|
37,120
|
|
|
5/28/2020
|
-0.25 / -1.22%
|
20.10
|
20.50
|
20.10
|
20.25
|
20.28
|
20.25
|
49,900
|
|
|
5/27/2020
|
0.00 / 0.00%
|
20.50
|
20.60
|
20.10
|
20.50
|
20.44
|
20.50
|
63,850
|
|
|
5/26/2020
|
+0.20 / +0.99%
|
20.40
|
20.60
|
20.20
|
20.50
|
20.36
|
20.50
|
34,920
|
|
|
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
|
|
|