|
Closing price on 6/6/2019
|
|
| Open |
17.85 |
| High |
18.50 |
| Low |
17.85 |
| Volume |
2,640 |
| Split-adjusted Price |
18.50 |
|
|
DCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2019
|
-0.05 / -0.27%
|
17.85
|
18.50
|
17.85
|
18.50
|
18.18
|
18.50
|
2,640
|
|
|
6/5/2019
|
+0.55 / +3.06%
|
18.00
|
18.55
|
17.50
|
18.55
|
18.13
|
18.55
|
24,490
|
|
|
6/4/2019
|
+0.35 / +1.98%
|
18.70
|
18.70
|
17.80
|
18.00
|
18.01
|
18.00
|
44,870
|
|
|
6/3/2019
|
-0.50 / -2.75%
|
18.00
|
18.50
|
17.65
|
17.65
|
18.38
|
17.65
|
108,240
|
|
|
5/31/2019
|
-1.25 / -6.44%
|
18.90
|
19.40
|
18.15
|
18.15
|
18.48
|
18.15
|
20,080
|
|
|
5/30/2019
|
+0.50 / +2.65%
|
18.95
|
19.40
|
18.20
|
19.40
|
18.96
|
19.40
|
28,590
|
|
|
5/29/2019
|
+0.40 / +2.16%
|
18.50
|
19.45
|
18.30
|
18.90
|
18.60
|
18.90
|
24,080
|
|
|
5/28/2019
|
+1.20 / +6.94%
|
17.40
|
18.50
|
17.40
|
18.50
|
18.36
|
18.50
|
89,820
|
|
|
5/27/2019
|
+0.20 / +1.17%
|
17.30
|
17.80
|
17.20
|
17.30
|
17.39
|
17.30
|
24,950
|
|
|
5/24/2019
|
-0.70 / -3.93%
|
17.70
|
17.70
|
17.10
|
17.10
|
17.39
|
17.10
|
120,040
|
|
|
5/23/2019
|
-0.50 / -2.73%
|
18.10
|
18.25
|
17.80
|
17.80
|
17.98
|
17.80
|
36,090
|
|
|
5/22/2019
|
-0.20 / -1.08%
|
18.40
|
18.50
|
18.30
|
18.30
|
18.33
|
18.30
|
12,660
|
|
|
5/21/2019
|
+0.30 / +1.65%
|
18.25
|
18.50
|
18.20
|
18.50
|
18.22
|
18.50
|
56,590
|
|
|
5/20/2019
|
-0.80 / -4.21%
|
18.80
|
18.80
|
18.20
|
18.20
|
18.47
|
18.20
|
94,310
|
|
|
5/17/2019
|
-0.30 / -1.55%
|
19.30
|
19.30
|
18.40
|
19.00
|
18.72
|
19.00
|
86,740
|
|
|
5/16/2019
|
0.00 / 0.00%
|
19.00
|
19.35
|
18.70
|
19.30
|
18.89
|
19.30
|
42,040
|
|
|
5/15/2019
|
-0.05 / -0.26%
|
19.20
|
19.30
|
18.90
|
19.30
|
19.06
|
19.30
|
100,100
|
|
|
5/14/2019
|
-0.15 / -0.77%
|
19.00
|
19.40
|
18.90
|
19.35
|
19.17
|
19.35
|
1,930
|
|
|
5/13/2019
|
-0.05 / -0.26%
|
19.00
|
19.50
|
18.95
|
19.50
|
19.05
|
19.50
|
18,430
|
|
|
5/10/2019
|
+0.05 / +0.26%
|
19.50
|
19.60
|
19.00
|
19.55
|
19.27
|
19.55
|
14,890
|
|
|
5/9/2019
|
-0.15 / -0.76%
|
19.05
|
19.65
|
18.80
|
19.50
|
19.25
|
19.50
|
70,810
|
|
|
5/8/2019
|
-0.10 / -0.51%
|
19.10
|
19.75
|
18.90
|
19.65
|
19.02
|
19.65
|
14,090
|
|
|
5/7/2019
|
+0.10 / +0.51%
|
20.30
|
20.30
|
19.00
|
19.75
|
19.17
|
19.75
|
7,200
|
|
|
5/6/2019
|
-0.35 / -1.75%
|
19.05
|
19.80
|
18.90
|
19.65
|
19.03
|
19.65
|
39,840
|
|
|
5/3/2019
|
0.00 / 0.00%
|
19.20
|
20.00
|
19.20
|
20.00
|
19.43
|
20.00
|
2,830
|
|
|
5/2/2019
|
0.00 / 0.00%
|
19.05
|
20.00
|
19.05
|
20.00
|
19.91
|
20.00
|
4,520
|
|
|
4/26/2019
|
+0.20 / +1.01%
|
19.60
|
20.00
|
19.15
|
20.00
|
19.83
|
20.00
|
22,790
|
|
|
4/25/2019
|
-0.05 / -0.25%
|
19.90
|
19.90
|
19.10
|
19.80
|
19.71
|
19.80
|
20,650
|
|
|
4/24/2019
|
+0.50 / +2.58%
|
19.05
|
19.85
|
19.05
|
19.85
|
19.53
|
19.85
|
73,870
|
|
|
4/23/2019
|
-0.15 / -0.77%
|
19.10
|
19.35
|
19.05
|
19.35
|
19.20
|
19.35
|
40,670
|
|
|