|
Closing price on 8/4/2020
|
|
| Open |
19.40 |
| High |
19.80 |
| Low |
19.10 |
| Volume |
26,510 |
| Split-adjusted Price |
19.30 |
|
|
DCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2020
|
+0.20 / +1.05%
|
19.40
|
19.80
|
19.10
|
19.30
|
19.31
|
19.30
|
26,510
|
|
|
8/3/2020
|
-0.10 / -0.52%
|
19.15
|
19.40
|
18.80
|
19.10
|
19.01
|
19.10
|
43,230
|
|
|
7/31/2020
|
-0.20 / -1.03%
|
19.40
|
19.40
|
18.90
|
19.20
|
19.25
|
19.20
|
20,680
|
|
|
7/30/2020
|
+0.20 / +1.04%
|
19.20
|
19.50
|
18.70
|
19.40
|
19.02
|
19.40
|
15,560
|
|
|
7/29/2020
|
-0.50 / -2.54%
|
19.70
|
19.70
|
18.35
|
19.20
|
18.62
|
19.20
|
33,190
|
|
|
7/28/2020
|
+0.40 / +2.07%
|
19.80
|
19.80
|
18.10
|
19.70
|
19.44
|
19.70
|
27,620
|
|
|
7/27/2020
|
-0.50 / -2.53%
|
18.60
|
19.80
|
18.45
|
19.30
|
18.59
|
19.30
|
74,950
|
|
|
7/24/2020
|
-1.45 / -6.82%
|
21.25
|
21.25
|
19.80
|
19.80
|
20.59
|
19.80
|
82,740
|
|
|
7/23/2020
|
-0.10 / -0.47%
|
20.85
|
21.30
|
20.75
|
21.25
|
20.91
|
21.25
|
17,220
|
|
|
7/22/2020
|
+0.45 / +2.15%
|
20.70
|
21.40
|
20.70
|
21.35
|
21.09
|
21.35
|
29,960
|
|
|
7/21/2020
|
-0.20 / -0.95%
|
21.20
|
21.20
|
20.65
|
20.90
|
21.07
|
20.90
|
10,440
|
|
|
7/20/2020
|
+0.15 / +0.72%
|
20.70
|
21.30
|
20.70
|
21.10
|
21.03
|
21.10
|
54,550
|
|
|
7/17/2020
|
-0.45 / -2.10%
|
21.40
|
21.70
|
20.50
|
20.95
|
20.81
|
20.95
|
37,820
|
|
|
7/16/2020
|
-0.10 / -0.47%
|
21.80
|
21.80
|
21.35
|
21.40
|
21.54
|
21.40
|
15,320
|
|
|
7/15/2020
|
+0.70 / +3.37%
|
20.90
|
22.00
|
20.85
|
21.50
|
21.43
|
21.50
|
88,600
|
|
|
7/14/2020
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.50
|
20.80
|
20.62
|
20.80
|
16,250
|
|
|
7/13/2020
|
-0.10 / -0.48%
|
21.30
|
21.30
|
20.60
|
20.80
|
20.72
|
20.80
|
13,320
|
|
|
7/10/2020
|
+0.20 / +0.97%
|
20.70
|
21.00
|
20.65
|
20.90
|
20.71
|
20.90
|
10,910
|
|
|
7/9/2020
|
-0.30 / -1.43%
|
21.00
|
21.00
|
20.55
|
20.70
|
20.74
|
20.70
|
25,560
|
|
|
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
|
|
|