|
Closing price on 12/26/2016
|
|
| Open |
36.80 |
| High |
37.00 |
| Low |
36.40 |
| Volume |
50,600 |
| Split-adjusted Price |
8.65 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/26/2016
|
0.00 / 0.00%
|
36.80
|
37.00
|
36.40
|
37.00
|
36.71
|
8.65
|
50,600
|
|
|
12/23/2016
|
+0.10 / +0.27%
|
36.90
|
37.00
|
36.50
|
37.00
|
36.62
|
8.65
|
91,815
|
|
|
12/22/2016
|
0.00 / 0.00%
|
37.10
|
37.40
|
36.60
|
36.90
|
37.00
|
8.63
|
111,412
|
|
|
12/21/2016
|
0.00 / 0.00%
|
36.80
|
37.00
|
36.70
|
36.90
|
36.83
|
8.63
|
101,329
|
|
|
12/20/2016
|
0.00 / 0.00%
|
36.90
|
37.20
|
36.90
|
36.90
|
36.98
|
8.63
|
36,200
|
|
|
12/19/2016
|
+0.20 / +0.54%
|
37.90
|
37.90
|
36.90
|
36.90
|
37.05
|
8.63
|
86,202
|
|
|
12/16/2016
|
0.00 / 0.00%
|
37.00
|
37.00
|
36.60
|
36.70
|
36.77
|
8.58
|
35,079
|
|
|
12/15/2016
|
0.00 / 0.00%
|
36.70
|
36.70
|
36.20
|
36.70
|
36.36
|
8.58
|
109,140
|
|
|
12/14/2016
|
+0.20 / +0.55%
|
36.20
|
37.00
|
36.20
|
36.70
|
36.73
|
8.58
|
72,200
|
|
|
12/13/2016
|
-0.30 / -0.82%
|
37.00
|
37.00
|
36.50
|
36.50
|
36.74
|
8.53
|
26,900
|
|
|
12/12/2016
|
-0.40 / -1.08%
|
36.50
|
37.00
|
36.40
|
36.80
|
36.62
|
8.60
|
21,710
|
|
|
12/9/2016
|
-0.40 / -1.06%
|
37.50
|
37.50
|
37.00
|
37.20
|
37.22
|
8.70
|
48,600
|
|
|
12/8/2016
|
+1.50 / +4.16%
|
36.30
|
37.60
|
36.20
|
37.60
|
37.03
|
8.79
|
89,580
|
|
|
12/7/2016
|
0.00 / 0.00%
|
36.10
|
36.50
|
35.90
|
36.10
|
36.13
|
8.44
|
211,012
|
|
|
12/6/2016
|
-1.20 / -3.22%
|
37.30
|
37.30
|
36.00
|
36.10
|
36.80
|
8.44
|
262,900
|
|
|
12/5/2016
|
-0.20 / -0.53%
|
37.60
|
37.60
|
37.20
|
37.30
|
37.38
|
8.72
|
236,590
|
|
|
12/2/2016
|
-0.30 / -0.79%
|
37.50
|
37.80
|
37.40
|
37.50
|
37.62
|
8.77
|
198,068
|
|
|
12/1/2016
|
-0.20 / -0.53%
|
37.80
|
38.00
|
37.70
|
37.80
|
37.91
|
8.84
|
80,174
|
|
|
11/30/2016
|
+0.10 / +0.26%
|
37.90
|
38.00
|
37.60
|
38.00
|
37.81
|
8.88
|
60,786
|
|
|
11/29/2016
|
-0.10 / -0.26%
|
38.00
|
38.00
|
37.40
|
37.90
|
37.71
|
8.86
|
242,787
|
|
|
11/28/2016
|
-0.60 / -1.55%
|
38.20
|
38.30
|
38.00
|
38.00
|
38.13
|
8.88
|
114,770
|
|
|
11/25/2016
|
0.00 / 0.00%
|
38.50
|
38.60
|
38.30
|
38.60
|
38.42
|
9.02
|
72,200
|
|
|
11/24/2016
|
-0.10 / -0.26%
|
38.70
|
38.70
|
38.20
|
38.60
|
38.42
|
9.02
|
158,217
|
|
|
11/23/2016
|
-0.10 / -0.26%
|
38.80
|
38.80
|
38.50
|
38.70
|
38.67
|
9.05
|
170,910
|
|
|
11/22/2016
|
0.00 / 0.00%
|
39.00
|
39.00
|
38.50
|
38.80
|
38.61
|
9.07
|
182,337
|
|
|
11/21/2016
|
-0.60 / -1.52%
|
39.30
|
39.40
|
38.70
|
38.80
|
39.04
|
9.07
|
196,530
|
|
|
11/18/2016
|
-0.20 / -0.51%
|
39.70
|
39.70
|
39.00
|
39.40
|
39.27
|
9.21
|
251,500
|
|
|
11/17/2016
|
-0.20 / -0.50%
|
39.80
|
39.90
|
39.50
|
39.60
|
39.80
|
9.26
|
228,274
|
|
|
11/16/2016
|
+0.50 / +1.27%
|
39.40
|
40.40
|
39.40
|
39.80
|
39.81
|
9.30
|
872,178
|
|
|
11/15/2016
|
0.00 / 0.00%
|
39.30
|
39.30
|
38.90
|
39.30
|
39.04
|
9.19
|
165,740
|
|
|