|
|
Closing price on 7/28/2016
|
|
| Open |
3.80 |
| High |
3.90 |
| Low |
3.70 |
| Volume |
2,328,200 |
| Split-adjusted Price |
3.70 |
|
|
DCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2016
|
-0.10 / -2.63%
|
3.80
|
3.90
|
3.70
|
3.70
|
3.83
|
3.70
|
2,328,200
|
|
|
7/27/2016
|
+0.20 / +5.56%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.64
|
3.80
|
1,238,354
|
|
|
7/26/2016
|
+0.10 / +2.86%
|
3.20
|
3.70
|
3.20
|
3.60
|
3.59
|
3.60
|
1,033,500
|
|
|
7/25/2016
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.49
|
3.50
|
865,000
|
|
|
7/22/2016
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.30
|
3.50
|
3.50
|
3.50
|
2,151,582
|
|
|
7/21/2016
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.56
|
3.50
|
1,488,011
|
|
|
7/20/2016
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.68
|
3.60
|
977,880
|
|
|
7/19/2016
|
0.00 / 0.00%
|
3.60
|
3.80
|
3.60
|
3.70
|
3.74
|
3.70
|
1,416,400
|
|
|
7/18/2016
|
+0.10 / +2.78%
|
3.60
|
3.80
|
3.60
|
3.70
|
3.71
|
3.70
|
1,499,852
|
|
|
7/15/2016
|
-0.10 / -2.70%
|
3.70
|
3.80
|
3.50
|
3.60
|
3.62
|
3.60
|
1,479,431
|
|
|
7/14/2016
|
-0.20 / -5.13%
|
4.00
|
4.00
|
3.70
|
3.70
|
3.89
|
3.70
|
1,487,510
|
|
|
7/13/2016
|
+0.10 / +2.63%
|
3.90
|
4.10
|
3.80
|
3.90
|
3.99
|
3.90
|
2,208,744
|
|
|
7/12/2016
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.60
|
3.80
|
3.75
|
3.80
|
1,871,370
|
|
|
7/11/2016
|
-0.40 / -9.52%
|
4.20
|
4.20
|
3.80
|
3.80
|
3.91
|
3.80
|
3,385,096
|
|
|
7/8/2016
|
-0.20 / -4.55%
|
4.40
|
4.40
|
4.10
|
4.20
|
4.24
|
4.20
|
1,817,629
|
|
|
7/7/2016
|
0.00 / 0.00%
|
4.40
|
4.50
|
4.30
|
4.40
|
4.40
|
4.40
|
1,629,630
|
|
|
7/6/2016
|
+0.20 / +4.76%
|
4.20
|
4.50
|
4.10
|
4.40
|
4.31
|
4.40
|
2,467,206
|
|
|
7/5/2016
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.10
|
4.20
|
4.13
|
4.20
|
1,744,586
|
|
|
7/4/2016
|
+0.10 / +2.44%
|
4.10
|
4.30
|
4.00
|
4.20
|
4.12
|
4.20
|
2,242,960
|
|
|
7/1/2016
|
-0.20 / -4.65%
|
4.30
|
4.40
|
4.10
|
4.10
|
4.20
|
4.10
|
2,565,130
|
|
|
6/30/2016
|
-0.30 / -6.52%
|
4.70
|
4.70
|
4.30
|
4.30
|
4.47
|
4.30
|
2,771,547
|
|
|
6/29/2016
|
+0.20 / +4.55%
|
4.50
|
4.70
|
4.40
|
4.60
|
4.53
|
4.60
|
1,400,034
|
|
|
6/28/2016
|
+0.10 / +2.33%
|
4.20
|
4.50
|
4.20
|
4.40
|
4.39
|
4.40
|
1,806,073
|
|
|
6/27/2016
|
-0.40 / -8.51%
|
4.70
|
4.70
|
4.30
|
4.30
|
4.44
|
4.30
|
2,635,893
|
|
|
6/24/2016
|
-0.40 / -7.84%
|
5.20
|
5.20
|
4.60
|
4.70
|
4.77
|
4.70
|
5,686,490
|
|
|
6/23/2016
|
-0.30 / -5.56%
|
5.40
|
5.40
|
5.10
|
5.10
|
5.26
|
5.10
|
1,997,236
|
|
|
6/22/2016
|
+0.20 / +3.85%
|
5.20
|
5.40
|
5.20
|
5.40
|
5.26
|
5.40
|
1,901,041
|
|
|
6/21/2016
|
0.00 / 0.00%
|
5.20
|
5.60
|
5.10
|
5.20
|
5.34
|
5.20
|
2,648,161
|
|
|
6/20/2016
|
-0.30 / -5.45%
|
5.50
|
5.60
|
5.20
|
5.20
|
5.45
|
5.20
|
2,678,117
|
|
|
6/17/2016
|
0.00 / 0.00%
|
5.50
|
5.70
|
5.40
|
5.50
|
5.54
|
5.50
|
5,175,884
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|