|
Closing price on 12/4/2015
|
|
| Open |
26.00 |
| High |
26.20 |
| Low |
25.50 |
| Volume |
160,360 |
| Split-adjusted Price |
4.29 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2015
|
-0.60 / -2.28%
|
26.00
|
26.20
|
25.50
|
25.70
|
25.69
|
4.29
|
160,360
|
|
|
12/3/2015
|
+0.30 / +1.15%
|
25.50
|
26.50
|
25.50
|
26.30
|
25.78
|
4.39
|
141,110
|
|
|
12/2/2015
|
0.00 / 0.00%
|
25.00
|
26.00
|
25.00
|
26.00
|
25.35
|
4.34
|
113,110
|
|
|
12/1/2015
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.00
|
26.00
|
26.17
|
4.34
|
3,000
|
|
|
11/30/2015
|
-0.10 / -0.38%
|
25.60
|
26.00
|
25.60
|
26.00
|
25.80
|
4.34
|
14,634
|
|
|
11/27/2015
|
0.00 / 0.00%
|
26.00
|
26.30
|
26.00
|
26.10
|
26.10
|
4.36
|
7,300
|
|
|
11/26/2015
|
0.00 / 0.00%
|
26.00
|
26.20
|
25.70
|
26.10
|
25.99
|
4.36
|
15,086
|
|
|
11/25/2015
|
0.00 / 0.00%
|
26.00
|
26.20
|
25.60
|
26.10
|
25.93
|
4.36
|
14,800
|
|
|
11/24/2015
|
-0.10 / -0.38%
|
26.20
|
26.20
|
26.00
|
26.10
|
26.15
|
4.36
|
25,510
|
|
|
11/23/2015
|
-0.30 / -1.13%
|
26.70
|
27.00
|
26.20
|
26.20
|
26.51
|
4.38
|
29,630
|
|
|
11/20/2015
|
+1.10 / +4.33%
|
25.70
|
26.80
|
25.50
|
26.50
|
26.18
|
4.43
|
48,010
|
|
|
11/19/2015
|
-0.60 / -2.31%
|
25.60
|
26.00
|
25.40
|
25.40
|
25.83
|
4.24
|
19,400
|
|
|
11/18/2015
|
-0.30 / -1.14%
|
26.50
|
26.50
|
25.90
|
26.00
|
26.14
|
4.34
|
81,250
|
|
|
11/17/2015
|
-0.20 / -0.75%
|
26.80
|
26.80
|
26.30
|
26.30
|
26.46
|
4.39
|
65,833
|
|
|
11/16/2015
|
+0.10 / +0.38%
|
26.40
|
26.70
|
26.10
|
26.50
|
26.52
|
4.43
|
31,910
|
|
|
11/13/2015
|
0.00 / 0.00%
|
26.90
|
26.90
|
26.40
|
26.40
|
26.44
|
4.41
|
68,090
|
|
|
11/12/2015
|
-0.30 / -1.12%
|
26.50
|
26.60
|
26.40
|
26.40
|
26.50
|
4.41
|
33,600
|
|
|
11/11/2015
|
-0.10 / -0.37%
|
26.80
|
26.90
|
26.50
|
26.70
|
26.73
|
4.38
|
53,400
|
|
|
11/10/2015
|
-0.30 / -1.11%
|
27.10
|
27.10
|
26.80
|
26.80
|
26.99
|
4.39
|
80,502
|
|
|
11/9/2015
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.00
|
27.10
|
27.12
|
4.44
|
77,520
|
|
|
11/6/2015
|
-0.20 / -0.73%
|
27.30
|
27.30
|
26.80
|
27.10
|
27.04
|
4.44
|
104,700
|
|
|
11/5/2015
|
+0.30 / +1.11%
|
27.00
|
27.50
|
27.00
|
27.30
|
27.24
|
4.48
|
127,900
|
|
|
11/4/2015
|
-0.50 / -1.82%
|
27.60
|
27.80
|
26.80
|
27.00
|
27.32
|
4.43
|
70,600
|
|
|
11/3/2015
|
+0.30 / +1.10%
|
27.00
|
27.70
|
27.00
|
27.50
|
27.43
|
4.51
|
48,320
|
|
|
11/2/2015
|
-0.90 / -3.20%
|
28.10
|
28.20
|
27.20
|
27.20
|
27.83
|
4.46
|
142,400
|
|
|
10/30/2015
|
-0.30 / -1.06%
|
28.50
|
28.50
|
28.10
|
28.10
|
28.25
|
4.61
|
115,070
|
|
|
10/29/2015
|
+0.30 / +1.07%
|
28.10
|
28.80
|
28.10
|
28.40
|
28.44
|
4.66
|
398,550
|
|
|
10/28/2015
|
+0.50 / +1.81%
|
27.80
|
28.60
|
27.80
|
28.10
|
28.21
|
4.61
|
238,167
|
|
|
10/27/2015
|
+0.60 / +2.22%
|
27.00
|
28.10
|
27.00
|
27.60
|
27.63
|
4.53
|
175,830
|
|
|
10/26/2015
|
+0.10 / +0.37%
|
27.00
|
28.50
|
26.50
|
27.00
|
27.38
|
4.43
|
272,722
|
|
|