|
Closing price on 10/29/2019
|
|
| Open |
23.40 |
| High |
23.55 |
| Low |
23.05 |
| Volume |
70,500 |
| Split-adjusted Price |
5.95 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2019
|
-0.40 / -1.70%
|
23.40
|
23.55
|
23.05
|
23.15
|
23.32
|
5.95
|
70,500
|
|
|
10/28/2019
|
+0.15 / +0.64%
|
23.40
|
23.70
|
23.40
|
23.55
|
23.52
|
6.05
|
360,760
|
|
|
10/25/2019
|
+0.30 / +1.30%
|
23.05
|
23.80
|
23.00
|
23.40
|
23.42
|
6.01
|
60,200
|
|
|
10/24/2019
|
-0.40 / -1.70%
|
23.35
|
23.60
|
23.10
|
23.10
|
23.27
|
5.93
|
101,540
|
|
|
10/23/2019
|
-0.50 / -2.08%
|
24.25
|
24.25
|
23.20
|
23.50
|
23.75
|
6.04
|
94,510
|
|
|
10/22/2019
|
+0.30 / +1.27%
|
23.70
|
24.35
|
23.70
|
24.00
|
24.03
|
6.17
|
149,840
|
|
|
10/21/2019
|
-1.30 / -5.20%
|
24.00
|
24.95
|
23.60
|
23.70
|
24.04
|
6.09
|
484,390
|
|
|
10/18/2019
|
-0.45 / -1.77%
|
25.50
|
25.70
|
24.70
|
25.00
|
25.22
|
6.42
|
182,720
|
|
|
10/17/2019
|
+0.55 / +2.21%
|
24.90
|
26.30
|
24.70
|
25.45
|
25.61
|
6.54
|
407,600
|
|
|
10/16/2019
|
-0.15 / -0.60%
|
25.05
|
25.20
|
24.85
|
24.90
|
25.05
|
6.40
|
87,880
|
|
|
10/15/2019
|
+0.35 / +1.42%
|
24.85
|
25.40
|
24.70
|
25.05
|
25.10
|
6.44
|
294,920
|
|
|
10/14/2019
|
-0.30 / -1.20%
|
25.00
|
25.20
|
24.70
|
24.70
|
24.90
|
6.35
|
129,940
|
|
|
10/11/2019
|
+0.10 / +0.40%
|
25.00
|
25.30
|
24.60
|
25.00
|
24.96
|
6.42
|
189,740
|
|
|
10/10/2019
|
+1.00 / +4.18%
|
24.00
|
25.50
|
24.00
|
24.90
|
24.89
|
6.40
|
252,320
|
|
|
10/9/2019
|
+0.90 / +3.91%
|
22.90
|
23.90
|
22.90
|
23.90
|
23.61
|
6.14
|
161,500
|
|
|
10/8/2019
|
+0.60 / +2.68%
|
22.65
|
23.15
|
22.60
|
23.00
|
22.92
|
5.91
|
113,870
|
|
|
10/7/2019
|
-0.10 / -0.44%
|
22.50
|
22.85
|
22.40
|
22.40
|
22.57
|
5.75
|
98,180
|
|
|
10/4/2019
|
+0.10 / +0.45%
|
22.40
|
22.65
|
22.30
|
22.50
|
22.51
|
5.78
|
96,460
|
|
|
10/3/2019
|
-0.10 / -0.44%
|
22.50
|
22.70
|
22.30
|
22.40
|
22.46
|
5.75
|
36,280
|
|
|
10/2/2019
|
+0.05 / +0.22%
|
22.45
|
22.85
|
22.30
|
22.50
|
22.41
|
5.78
|
41,640
|
|
|
10/1/2019
|
-0.35 / -1.54%
|
22.90
|
22.90
|
22.45
|
22.45
|
22.53
|
5.77
|
36,390
|
|
|
9/30/2019
|
+0.40 / +1.79%
|
22.20
|
22.90
|
22.20
|
22.80
|
22.65
|
5.86
|
230,470
|
|
|
9/27/2019
|
-0.40 / -1.75%
|
23.00
|
23.00
|
22.40
|
22.40
|
22.51
|
5.75
|
84,090
|
|
|
9/26/2019
|
-0.05 / -0.22%
|
22.70
|
23.10
|
22.40
|
22.80
|
22.56
|
5.86
|
133,910
|
|
|
9/25/2019
|
-0.65 / -2.77%
|
23.50
|
23.50
|
22.70
|
22.85
|
22.96
|
5.87
|
103,910
|
|
|
9/24/2019
|
+0.80 / +3.52%
|
22.95
|
24.05
|
22.80
|
23.50
|
23.39
|
6.04
|
142,770
|
|
|
9/23/2019
|
0.00 / 0.00%
|
22.50
|
22.70
|
22.50
|
22.70
|
22.66
|
5.83
|
36,410
|
|
|
9/20/2019
|
+0.20 / +0.89%
|
22.60
|
22.70
|
22.50
|
22.70
|
22.57
|
5.83
|
24,590
|
|
|
9/19/2019
|
0.00 / 0.00%
|
22.50
|
22.60
|
22.50
|
22.50
|
22.51
|
5.78
|
25,280
|
|
|
9/18/2019
|
-0.20 / -0.88%
|
22.90
|
22.90
|
22.50
|
22.50
|
22.50
|
5.78
|
14,310
|
|
|