|
|
Closing price on 6/17/2016
|
|
| Open |
5.50 |
| High |
5.70 |
| Low |
5.40 |
| Volume |
5,175,884 |
| Split-adjusted Price |
5.50 |
|
|
DCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2016
|
0.00 / 0.00%
|
5.50
|
5.70
|
5.40
|
5.50
|
5.54
|
5.50
|
5,175,884
|
|
|
6/16/2016
|
+0.30 / +5.77%
|
5.20
|
5.70
|
5.20
|
5.50
|
5.53
|
5.50
|
4,018,177
|
|
|
6/15/2016
|
+0.10 / +1.96%
|
5.10
|
5.20
|
5.00
|
5.20
|
5.01
|
5.20
|
2,160,050
|
|
|
6/14/2016
|
0.00 / 0.00%
|
5.10
|
5.20
|
5.00
|
5.10
|
5.10
|
5.10
|
2,272,436
|
|
|
6/13/2016
|
+0.20 / +4.08%
|
5.00
|
5.30
|
5.00
|
5.10
|
5.18
|
5.10
|
4,912,570
|
|
|
6/10/2016
|
+0.40 / +8.89%
|
4.50
|
4.90
|
4.40
|
4.90
|
4.68
|
4.90
|
3,730,970
|
|
|
6/9/2016
|
0.00 / 0.00%
|
4.50
|
4.60
|
4.30
|
4.50
|
4.43
|
4.50
|
1,924,760
|
|
|
6/8/2016
|
-0.20 / -4.26%
|
4.80
|
4.80
|
4.50
|
4.50
|
4.63
|
4.50
|
2,066,769
|
|
|
6/7/2016
|
+0.20 / +4.44%
|
4.50
|
4.80
|
4.50
|
4.70
|
4.63
|
4.70
|
2,535,082
|
|
|
6/6/2016
|
-0.20 / -4.26%
|
4.70
|
4.80
|
4.50
|
4.50
|
4.60
|
4.50
|
3,520,800
|
|
|
6/3/2016
|
-0.10 / -2.08%
|
4.80
|
4.80
|
4.50
|
4.70
|
4.66
|
4.70
|
3,350,732
|
|
|
6/2/2016
|
-0.10 / -2.04%
|
4.90
|
5.00
|
4.70
|
4.80
|
4.83
|
4.80
|
2,722,673
|
|
|
6/1/2016
|
+0.30 / +6.52%
|
4.60
|
5.00
|
4.50
|
4.90
|
4.80
|
4.90
|
3,394,775
|
|
|
5/31/2016
|
+0.40 / +9.52%
|
4.40
|
4.60
|
4.10
|
4.60
|
4.47
|
4.60
|
5,192,094
|
|
|
5/30/2016
|
+0.30 / +7.69%
|
4.00
|
4.20
|
3.90
|
4.20
|
4.18
|
4.20
|
3,303,693
|
|
|
5/27/2016
|
-0.10 / -2.50%
|
4.20
|
4.20
|
3.90
|
3.90
|
4.04
|
3.90
|
1,331,525
|
|
|
5/26/2016
|
+0.20 / +5.26%
|
4.10
|
4.10
|
3.90
|
4.00
|
4.06
|
4.00
|
7,085,335
|
|
|
5/25/2016
|
+0.30 / +8.57%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.74
|
3.80
|
1,515,378
|
|
|
5/24/2016
|
-0.10 / -2.78%
|
3.60
|
3.70
|
3.50
|
3.50
|
3.60
|
3.50
|
1,103,300
|
|
|
5/23/2016
|
+0.10 / +2.86%
|
3.50
|
3.70
|
3.50
|
3.60
|
3.60
|
3.60
|
1,095,720
|
|
|
5/20/2016
|
0.00 / 0.00%
|
3.50
|
3.70
|
3.50
|
3.50
|
3.58
|
3.50
|
1,093,481
|
|
|
5/19/2016
|
0.00 / 0.00%
|
3.50
|
3.70
|
3.40
|
3.50
|
3.50
|
3.50
|
1,219,900
|
|
|
5/18/2016
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.51
|
3.50
|
1,036,074
|
|
|
5/17/2016
|
0.00 / 0.00%
|
3.50
|
3.70
|
3.50
|
3.50
|
3.50
|
3.50
|
1,486,930
|
|
|
5/16/2016
|
-0.10 / -2.78%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.50
|
3.50
|
1,120,057
|
|
|
5/13/2016
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.49
|
3.60
|
857,487
|
|
|
5/12/2016
|
0.00 / 0.00%
|
3.60
|
3.80
|
3.50
|
3.60
|
3.60
|
3.60
|
2,419,859
|
|
|
5/11/2016
|
-0.30 / -7.69%
|
3.90
|
3.90
|
3.60
|
3.60
|
3.67
|
3.60
|
2,877,798
|
|
|
5/10/2016
|
+0.10 / +2.63%
|
4.10
|
4.10
|
3.80
|
3.90
|
3.92
|
3.90
|
2,436,059
|
|
|
5/9/2016
|
+0.30 / +8.57%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.79
|
3.80
|
2,045,830
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|