|
Closing price on 11/5/2019
|
|
| Open |
23.50 |
| High |
23.60 |
| Low |
23.25 |
| Volume |
42,650 |
| Split-adjusted Price |
6.88 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2019
|
-0.10 / -0.43%
|
23.50
|
23.60
|
23.25
|
23.30
|
23.38
|
6.88
|
42,650
|
|
|
11/4/2019
|
-0.30 / -1.27%
|
23.80
|
24.00
|
23.40
|
23.40
|
23.60
|
6.91
|
286,320
|
|
|
11/1/2019
|
+0.40 / +1.72%
|
23.50
|
23.90
|
23.30
|
23.70
|
23.54
|
7.00
|
46,340
|
|
|
10/31/2019
|
+0.10 / +0.43%
|
23.20
|
23.50
|
23.15
|
23.30
|
23.35
|
6.88
|
39,100
|
|
|
10/30/2019
|
+0.05 / +0.22%
|
23.10
|
23.40
|
23.10
|
23.20
|
23.18
|
6.85
|
36,020
|
|
|
10/29/2019
|
-0.40 / -1.70%
|
23.40
|
23.55
|
23.05
|
23.15
|
23.32
|
6.84
|
70,500
|
|
|
10/28/2019
|
+0.15 / +0.64%
|
23.40
|
23.70
|
23.40
|
23.55
|
23.52
|
6.96
|
360,760
|
|
|
10/25/2019
|
+0.30 / +1.30%
|
23.05
|
23.80
|
23.00
|
23.40
|
23.42
|
6.91
|
60,200
|
|
|
10/24/2019
|
-0.40 / -1.70%
|
23.35
|
23.60
|
23.10
|
23.10
|
23.27
|
6.82
|
101,540
|
|
|
10/23/2019
|
-0.50 / -2.08%
|
24.25
|
24.25
|
23.20
|
23.50
|
23.75
|
6.94
|
94,510
|
|
|
10/22/2019
|
+0.30 / +1.27%
|
23.70
|
24.35
|
23.70
|
24.00
|
24.03
|
7.09
|
149,840
|
|
|
10/21/2019
|
-1.30 / -5.20%
|
24.00
|
24.95
|
23.60
|
23.70
|
24.04
|
7.00
|
484,390
|
|
|
10/18/2019
|
-0.45 / -1.77%
|
25.50
|
25.70
|
24.70
|
25.00
|
25.22
|
7.39
|
182,720
|
|
|
10/17/2019
|
+0.55 / +2.21%
|
24.90
|
26.30
|
24.70
|
25.45
|
25.61
|
7.52
|
407,600
|
|
|
10/16/2019
|
-0.15 / -0.60%
|
25.05
|
25.20
|
24.85
|
24.90
|
25.05
|
7.36
|
87,880
|
|
|
10/15/2019
|
+0.35 / +1.42%
|
24.85
|
25.40
|
24.70
|
25.05
|
25.10
|
7.40
|
294,920
|
|
|
10/14/2019
|
-0.30 / -1.20%
|
25.00
|
25.20
|
24.70
|
24.70
|
24.90
|
7.30
|
129,940
|
|
|
10/11/2019
|
+0.10 / +0.40%
|
25.00
|
25.30
|
24.60
|
25.00
|
24.96
|
7.39
|
189,740
|
|
|
10/10/2019
|
+1.00 / +4.18%
|
24.00
|
25.50
|
24.00
|
24.90
|
24.89
|
7.36
|
252,320
|
|
|
10/9/2019
|
+0.90 / +3.91%
|
22.90
|
23.90
|
22.90
|
23.90
|
23.61
|
7.06
|
161,500
|
|
|
10/8/2019
|
+0.60 / +2.68%
|
22.65
|
23.15
|
22.60
|
23.00
|
22.92
|
6.79
|
113,870
|
|
|
10/7/2019
|
-0.10 / -0.44%
|
22.50
|
22.85
|
22.40
|
22.40
|
22.57
|
6.62
|
98,180
|
|
|
10/4/2019
|
+0.10 / +0.45%
|
22.40
|
22.65
|
22.30
|
22.50
|
22.51
|
6.65
|
96,460
|
|
|
10/3/2019
|
-0.10 / -0.44%
|
22.50
|
22.70
|
22.30
|
22.40
|
22.46
|
6.62
|
36,280
|
|
|
10/2/2019
|
+0.05 / +0.22%
|
22.45
|
22.85
|
22.30
|
22.50
|
22.41
|
6.65
|
41,640
|
|
|
10/1/2019
|
-0.35 / -1.54%
|
22.90
|
22.90
|
22.45
|
22.45
|
22.53
|
6.63
|
36,390
|
|
|
9/30/2019
|
+0.40 / +1.79%
|
22.20
|
22.90
|
22.20
|
22.80
|
22.65
|
6.74
|
230,470
|
|
|
9/27/2019
|
-0.40 / -1.75%
|
23.00
|
23.00
|
22.40
|
22.40
|
22.51
|
6.62
|
84,090
|
|
|
9/26/2019
|
-0.05 / -0.22%
|
22.70
|
23.10
|
22.40
|
22.80
|
22.56
|
6.74
|
133,910
|
|
|
9/25/2019
|
-0.65 / -2.77%
|
23.50
|
23.50
|
22.70
|
22.85
|
22.96
|
6.75
|
103,910
|
|
|