|
Closing price on 11/6/2017
|
|
| Open |
24.10 |
| High |
24.10 |
| Low |
23.50 |
| Volume |
50,509 |
| Split-adjusted Price |
6.04 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/6/2017
|
-1.60 / -6.37%
|
24.10
|
24.10
|
23.50
|
23.50
|
23.61
|
6.04
|
50,509
|
|
|
11/3/2017
|
0.00 / 0.00%
|
25.80
|
25.80
|
24.00
|
25.10
|
24.26
|
6.45
|
1,700
|
|
|
11/2/2017
|
0.00 / 0.00%
|
26.40
|
26.40
|
25.10
|
25.10
|
25.15
|
6.45
|
1,915
|
|
|
11/1/2017
|
-1.80 / -6.69%
|
25.00
|
26.00
|
25.00
|
25.10
|
25.12
|
6.45
|
5,919
|
|
|
10/31/2017
|
-0.60 / -2.18%
|
27.30
|
27.30
|
24.90
|
26.90
|
26.84
|
6.91
|
44,700
|
|
|
10/30/2017
|
+2.50 / +10.00%
|
25.70
|
27.50
|
23.50
|
27.50
|
24.59
|
7.06
|
80,924
|
|
|
10/27/2017
|
-0.80 / -3.10%
|
25.30
|
25.30
|
24.20
|
25.00
|
24.92
|
6.42
|
31,410
|
|
|
10/26/2017
|
-0.20 / -0.77%
|
25.50
|
26.00
|
23.50
|
25.80
|
24.04
|
6.63
|
81,300
|
|
|
10/25/2017
|
-0.50 / -1.89%
|
26.40
|
26.40
|
26.00
|
26.00
|
26.28
|
6.68
|
11,050
|
|
|
10/24/2017
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
6.81
|
300
|
|
|
10/23/2017
|
-0.40 / -1.49%
|
26.30
|
26.50
|
26.00
|
26.50
|
26.01
|
6.81
|
27,728
|
|
|
10/20/2017
|
0.00 / 0.00%
|
26.90
|
27.00
|
26.60
|
26.90
|
26.71
|
6.91
|
15,600
|
|
|
10/19/2017
|
+0.70 / +2.67%
|
27.00
|
27.00
|
26.30
|
26.90
|
26.78
|
6.91
|
6,590
|
|
|
10/18/2017
|
-0.80 / -2.96%
|
27.00
|
27.00
|
26.20
|
26.20
|
26.80
|
6.73
|
79,400
|
|
|
10/17/2017
|
-0.30 / -1.10%
|
27.30
|
27.30
|
27.00
|
27.00
|
27.02
|
6.94
|
59,901
|
|
|
10/16/2017
|
0.00 / 0.00%
|
27.30
|
27.30
|
27.00
|
27.30
|
27.04
|
7.01
|
12,200
|
|
|
10/13/2017
|
-0.20 / -0.73%
|
27.70
|
27.70
|
27.10
|
27.30
|
27.43
|
7.01
|
7,896
|
|
|
10/12/2017
|
+0.20 / +0.73%
|
27.50
|
27.60
|
27.30
|
27.50
|
27.49
|
7.06
|
8,900
|
|
|
10/11/2017
|
-0.20 / -0.73%
|
27.00
|
27.30
|
27.00
|
27.30
|
27.11
|
7.01
|
3,252
|
|
|
10/10/2017
|
+0.10 / +0.36%
|
27.40
|
27.60
|
27.40
|
27.50
|
27.46
|
7.06
|
2,509
|
|
|
10/9/2017
|
+0.20 / +0.74%
|
27.10
|
27.40
|
27.10
|
27.40
|
27.28
|
7.04
|
2,027
|
|
|
10/6/2017
|
-0.10 / -0.37%
|
28.00
|
28.00
|
27.10
|
27.20
|
27.21
|
6.99
|
900
|
|
|
10/5/2017
|
0.00 / 0.00%
|
27.20
|
27.30
|
27.00
|
27.30
|
27.02
|
7.01
|
47,512
|
|
|
10/4/2017
|
-0.20 / -0.73%
|
27.50
|
27.50
|
27.30
|
27.30
|
27.40
|
7.01
|
2,960
|
|
|
10/3/2017
|
-0.80 / -2.83%
|
27.50
|
27.80
|
27.30
|
27.50
|
27.48
|
7.06
|
101,541
|
|
|
10/2/2017
|
-0.10 / -0.35%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
7.27
|
611
|
|
|
9/29/2017
|
-0.10 / -0.35%
|
27.20
|
28.40
|
27.10
|
28.40
|
28.10
|
7.30
|
76,200
|
|
|
9/28/2017
|
+0.60 / +2.15%
|
27.10
|
28.50
|
27.10
|
28.50
|
27.78
|
7.32
|
1,301,300
|
|
|
9/27/2017
|
+0.90 / +3.33%
|
26.80
|
27.90
|
26.80
|
27.90
|
27.37
|
7.17
|
12,957
|
|
|
9/26/2017
|
-0.20 / -0.74%
|
26.70
|
27.50
|
26.70
|
27.00
|
26.85
|
6.94
|
13,786
|
|
|