|
Closing price on 7/9/2018
|
|
| Open |
14.10 |
| High |
14.40 |
| Low |
13.80 |
| Volume |
5,320 |
| Split-adjusted Price |
14.35 |
|
|
DCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/9/2018
|
+0.20 / +1.41%
|
14.10
|
14.40
|
13.80
|
14.35
|
14.10
|
14.35
|
5,320
|
|
|
7/6/2018
|
-0.30 / -2.08%
|
14.30
|
14.30
|
13.70
|
14.15
|
14.13
|
14.15
|
8,070
|
|
|
7/5/2018
|
-0.05 / -0.34%
|
14.40
|
14.45
|
13.90
|
14.45
|
14.18
|
14.45
|
10,580
|
|
|
7/4/2018
|
0.00 / 0.00%
|
14.40
|
14.50
|
13.80
|
14.50
|
14.04
|
14.50
|
2,350
|
|
|
7/3/2018
|
-0.10 / -0.68%
|
14.20
|
14.50
|
13.65
|
14.50
|
14.01
|
14.50
|
13,560
|
|
|
7/2/2018
|
-0.20 / -1.35%
|
14.80
|
14.80
|
13.80
|
14.60
|
13.85
|
14.60
|
23,320
|
|
|
6/29/2018
|
+0.15 / +1.02%
|
15.00
|
15.00
|
14.40
|
14.80
|
14.46
|
14.80
|
10,720
|
|
|
6/28/2018
|
-0.35 / -2.33%
|
14.90
|
15.00
|
14.60
|
14.65
|
14.67
|
14.65
|
19,290
|
|
|
6/27/2018
|
-0.05 / -0.33%
|
15.40
|
15.40
|
14.80
|
15.00
|
14.96
|
15.00
|
13,840
|
|
|
6/26/2018
|
-0.05 / -0.33%
|
14.75
|
15.10
|
14.75
|
15.05
|
15.03
|
15.05
|
1,530
|
|
|
6/25/2018
|
-0.15 / -0.98%
|
15.25
|
15.25
|
14.55
|
15.10
|
15.07
|
15.10
|
8,430
|
|
|
6/22/2018
|
-0.20 / -1.29%
|
15.40
|
15.40
|
14.80
|
15.25
|
15.15
|
15.25
|
5,940
|
|
|
6/21/2018
|
-0.05 / -0.32%
|
14.70
|
15.50
|
14.65
|
15.45
|
14.72
|
14.95
|
15,080
|
|
|
6/20/2018
|
+0.40 / +2.65%
|
14.25
|
15.50
|
14.25
|
15.50
|
15.26
|
15.00
|
8,320
|
|
|
6/19/2018
|
-0.40 / -2.58%
|
15.50
|
15.50
|
14.45
|
15.10
|
14.67
|
14.61
|
59,780
|
|
|
6/18/2018
|
-0.50 / -3.13%
|
16.00
|
16.00
|
15.50
|
15.50
|
15.85
|
15.00
|
5,110
|
|
|
6/15/2018
|
-0.30 / -1.84%
|
16.30
|
16.30
|
16.00
|
16.00
|
16.23
|
15.48
|
1,910
|
|
|
6/14/2018
|
+0.05 / +0.31%
|
16.45
|
16.45
|
16.00
|
16.30
|
16.29
|
15.77
|
16,020
|
|
|
6/13/2018
|
+0.05 / +0.31%
|
16.60
|
16.60
|
15.75
|
16.25
|
16.05
|
15.72
|
1,620
|
|
|
6/12/2018
|
0.00 / 0.00%
|
16.00
|
16.20
|
15.75
|
16.20
|
15.92
|
15.68
|
42,960
|
|
|
6/11/2018
|
-0.30 / -1.82%
|
16.70
|
16.70
|
16.20
|
16.20
|
16.42
|
15.68
|
19,250
|
|
|
6/8/2018
|
-0.30 / -1.79%
|
16.90
|
16.90
|
16.25
|
16.50
|
16.29
|
15.97
|
14,610
|
|
|
6/7/2018
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.00
|
16.80
|
16.57
|
16.26
|
44,970
|
|
|
6/6/2018
|
-0.05 / -0.29%
|
16.95
|
16.95
|
16.60
|
16.90
|
16.84
|
16.35
|
109,560
|
|
|
6/5/2018
|
0.00 / 0.00%
|
16.50
|
17.20
|
16.00
|
16.95
|
16.79
|
16.40
|
90,140
|
|
|
6/4/2018
|
-0.05 / -0.29%
|
17.20
|
17.20
|
16.50
|
16.95
|
16.93
|
16.40
|
63,940
|
|
|
6/1/2018
|
0.00 / 0.00%
|
17.95
|
17.95
|
16.90
|
17.00
|
17.55
|
16.45
|
1,789,580
|
|
|
5/31/2018
|
+0.30 / +1.80%
|
17.75
|
17.80
|
16.90
|
17.00
|
17.36
|
16.45
|
72,450
|
|
|
5/30/2018
|
+1.05 / +6.71%
|
16.60
|
16.70
|
15.65
|
16.70
|
16.63
|
16.16
|
36,730
|
|
|
5/29/2018
|
+1.00 / +6.83%
|
14.90
|
15.65
|
14.80
|
15.65
|
15.14
|
15.14
|
89,470
|
|
|