|
Closing price on 12/5/2017
|
|
| Open |
27.50 |
| High |
27.90 |
| Low |
27.20 |
| Volume |
41,841 |
| Split-adjusted Price |
7.12 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2017
|
+0.30 / +1.09%
|
27.50
|
27.90
|
27.20
|
27.70
|
27.62
|
7.12
|
41,841
|
|
|
12/4/2017
|
0.00 / 0.00%
|
27.40
|
27.50
|
27.00
|
27.40
|
27.31
|
7.04
|
1,605,649
|
|
|
12/1/2017
|
+1.10 / +4.18%
|
26.30
|
27.40
|
26.30
|
27.40
|
26.83
|
7.04
|
49,012
|
|
|
11/30/2017
|
+0.50 / +1.94%
|
25.90
|
26.30
|
25.50
|
26.30
|
25.99
|
6.76
|
86,170
|
|
|
11/29/2017
|
+1.50 / +6.17%
|
24.20
|
26.00
|
24.20
|
25.80
|
25.27
|
6.63
|
99,312
|
|
|
11/28/2017
|
0.00 / 0.00%
|
24.10
|
24.40
|
23.50
|
24.30
|
24.23
|
6.24
|
23,540
|
|
|
11/27/2017
|
+0.80 / +3.40%
|
23.50
|
24.30
|
23.40
|
24.30
|
23.70
|
6.24
|
12,148
|
|
|
11/24/2017
|
+0.20 / +0.86%
|
23.20
|
23.50
|
23.20
|
23.50
|
23.39
|
6.04
|
24,770
|
|
|
11/23/2017
|
+0.30 / +1.30%
|
23.00
|
23.30
|
23.00
|
23.30
|
23.19
|
5.99
|
10,540
|
|
|
11/22/2017
|
0.00 / 0.00%
|
23.00
|
23.10
|
23.00
|
23.00
|
23.05
|
5.91
|
26,388
|
|
|
11/21/2017
|
-0.40 / -1.71%
|
23.10
|
23.30
|
23.00
|
23.00
|
23.09
|
5.91
|
7,942
|
|
|
11/20/2017
|
+0.40 / +1.74%
|
23.00
|
23.50
|
23.00
|
23.40
|
23.03
|
6.01
|
42,370
|
|
|
11/17/2017
|
0.00 / 0.00%
|
23.00
|
23.50
|
23.00
|
23.00
|
23.01
|
5.91
|
39,631
|
|
|
11/16/2017
|
-0.50 / -2.13%
|
23.20
|
23.20
|
22.80
|
23.00
|
22.98
|
5.91
|
62,150
|
|
|
11/15/2017
|
+0.50 / +2.17%
|
24.40
|
24.40
|
23.10
|
23.50
|
23.50
|
6.04
|
5,291
|
|
|
11/14/2017
|
-0.90 / -3.77%
|
23.70
|
23.70
|
23.00
|
23.00
|
23.22
|
5.91
|
72,650
|
|
|
11/13/2017
|
-0.40 / -1.65%
|
24.00
|
24.00
|
23.70
|
23.90
|
23.86
|
6.14
|
17,250
|
|
|
11/10/2017
|
-0.10 / -0.41%
|
24.20
|
24.50
|
24.00
|
24.30
|
24.30
|
6.24
|
21,856
|
|
|
11/9/2017
|
+0.60 / +2.52%
|
24.40
|
24.40
|
23.80
|
24.40
|
23.90
|
6.27
|
13,820
|
|
|
11/8/2017
|
+0.60 / +2.59%
|
24.00
|
24.00
|
22.10
|
23.80
|
23.35
|
6.11
|
24,770
|
|
|
11/7/2017
|
-0.30 / -1.28%
|
24.30
|
24.30
|
23.10
|
23.20
|
23.25
|
5.96
|
43,710
|
|
|
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
|
|
|