|
Closing price on 7/8/2020
|
|
| Open |
21.10 |
| High |
21.10 |
| Low |
20.80 |
| Volume |
15,550 |
| Split-adjusted Price |
21.00 |
|
|
DCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/8/2020
|
0.00 / 0.00%
|
21.10
|
21.10
|
20.80
|
21.00
|
21.03
|
21.00
|
15,550
|
|
|
7/7/2020
|
+0.25 / +1.20%
|
20.75
|
21.45
|
20.65
|
21.00
|
20.85
|
21.00
|
59,750
|
|
|
7/6/2020
|
+0.20 / +0.97%
|
20.55
|
20.85
|
20.50
|
20.75
|
20.62
|
20.75
|
214,050
|
|
|
7/3/2020
|
-0.45 / -2.14%
|
21.05
|
21.05
|
20.50
|
20.55
|
20.69
|
20.55
|
401,750
|
|
|
7/2/2020
|
0.00 / 0.00%
|
21.20
|
21.20
|
20.50
|
21.00
|
20.70
|
21.00
|
27,920
|
|
|
7/1/2020
|
+0.45 / +2.19%
|
20.55
|
21.00
|
20.50
|
21.00
|
20.75
|
21.00
|
53,890
|
|
|
6/30/2020
|
-1.30 / -5.95%
|
21.50
|
22.00
|
20.35
|
20.55
|
21.21
|
20.55
|
66,420
|
|
|
6/29/2020
|
-0.50 / -2.24%
|
22.35
|
22.35
|
21.40
|
21.85
|
21.72
|
21.85
|
30,290
|
|
|
6/26/2020
|
-0.05 / -0.22%
|
22.40
|
22.40
|
21.50
|
22.35
|
22.01
|
22.35
|
51,670
|
|
|
6/25/2020
|
-0.05 / -0.22%
|
21.80
|
22.40
|
21.80
|
22.40
|
22.12
|
22.40
|
478,710
|
|
|
6/24/2020
|
+0.35 / +1.58%
|
22.50
|
22.50
|
22.00
|
22.45
|
22.36
|
22.45
|
80,150
|
|
|
6/23/2020
|
+0.40 / +1.84%
|
21.70
|
22.60
|
21.60
|
22.10
|
22.20
|
22.10
|
105,940
|
|
|
6/22/2020
|
-0.10 / -0.46%
|
21.90
|
21.95
|
21.40
|
21.70
|
21.78
|
21.70
|
57,390
|
|
|
6/19/2020
|
+0.40 / +1.87%
|
21.20
|
21.90
|
21.10
|
21.80
|
21.65
|
21.80
|
533,170
|
|
|
6/18/2020
|
-1.25 / -5.52%
|
21.40
|
22.25
|
21.15
|
21.40
|
21.78
|
21.40
|
226,370
|
|
|
6/17/2020
|
-0.35 / -1.52%
|
23.00
|
23.00
|
22.00
|
22.65
|
22.62
|
22.65
|
229,230
|
|
|
6/16/2020
|
+0.05 / +0.22%
|
23.00
|
23.40
|
22.00
|
23.00
|
22.86
|
23.00
|
72,970
|
|
|
6/15/2020
|
+1.50 / +6.99%
|
21.70
|
22.95
|
21.70
|
22.95
|
22.83
|
22.95
|
214,020
|
|
|
6/12/2020
|
+0.35 / +1.66%
|
20.00
|
21.70
|
20.00
|
21.45
|
20.81
|
21.45
|
79,430
|
|
|
6/11/2020
|
-0.40 / -1.86%
|
21.65
|
22.40
|
21.10
|
21.10
|
21.88
|
21.10
|
136,330
|
|
|
6/10/2020
|
+0.30 / +1.42%
|
21.30
|
22.20
|
20.90
|
21.50
|
21.59
|
21.50
|
68,830
|
|
|
6/9/2020
|
-0.50 / -2.30%
|
21.85
|
21.85
|
21.20
|
21.20
|
21.49
|
21.20
|
40,630
|
|
|
6/8/2020
|
+0.50 / +2.36%
|
21.40
|
21.90
|
20.90
|
21.70
|
21.24
|
21.70
|
88,830
|
|
|
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
|
|
|