|
Closing price on 2/16/2017
|
|
| Open |
34.00 |
| High |
34.30 |
| Low |
33.50 |
| Volume |
151,359 |
| Split-adjusted Price |
7.83 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/16/2017
|
-0.40 / -1.18%
|
34.00
|
34.30
|
33.50
|
33.50
|
33.87
|
7.83
|
151,359
|
|
|
2/15/2017
|
+0.50 / +1.50%
|
33.30
|
34.60
|
33.00
|
33.90
|
33.68
|
7.92
|
388,001
|
|
|
2/14/2017
|
-0.30 / -0.89%
|
33.50
|
33.70
|
33.40
|
33.40
|
33.42
|
7.81
|
140,810
|
|
|
2/13/2017
|
-0.10 / -0.30%
|
33.40
|
33.80
|
33.30
|
33.70
|
33.60
|
7.88
|
144,239
|
|
|
2/10/2017
|
-0.30 / -0.88%
|
30.70
|
34.00
|
30.70
|
33.80
|
33.67
|
7.90
|
169,000
|
|
|
2/9/2017
|
0.00 / 0.00%
|
34.00
|
34.20
|
33.90
|
34.10
|
34.01
|
7.97
|
112,839
|
|
|
2/8/2017
|
+1.20 / +3.65%
|
32.90
|
34.50
|
32.70
|
34.10
|
33.84
|
7.97
|
237,942
|
|
|
2/7/2017
|
0.00 / 0.00%
|
32.60
|
33.50
|
31.90
|
32.90
|
32.60
|
7.69
|
321,073
|
|
|
2/6/2017
|
-0.60 / -1.79%
|
33.50
|
33.50
|
32.40
|
32.90
|
32.67
|
7.69
|
167,900
|
|
|
2/3/2017
|
0.00 / 0.00%
|
33.80
|
33.80
|
33.30
|
33.50
|
33.45
|
7.83
|
43,429
|
|
|
2/2/2017
|
-0.50 / -1.47%
|
34.00
|
34.00
|
33.30
|
33.50
|
33.59
|
7.83
|
51,530
|
|
|
1/25/2017
|
+1.10 / +3.34%
|
32.60
|
34.00
|
32.60
|
34.00
|
33.19
|
7.95
|
33,960
|
|
|
1/24/2017
|
-0.80 / -2.37%
|
33.60
|
33.60
|
32.80
|
32.90
|
32.97
|
7.69
|
107,570
|
|
|
1/23/2017
|
-0.10 / -0.30%
|
34.40
|
34.40
|
32.10
|
33.70
|
32.82
|
7.88
|
169,488
|
|
|
1/20/2017
|
+0.30 / +0.90%
|
34.50
|
34.50
|
33.80
|
33.80
|
33.94
|
7.90
|
64,100
|
|
|
1/19/2017
|
-0.60 / -1.76%
|
34.20
|
34.20
|
33.50
|
33.50
|
33.83
|
7.83
|
170,300
|
|
|
1/18/2017
|
-1.60 / -4.48%
|
35.70
|
35.70
|
34.00
|
34.10
|
34.65
|
7.97
|
394,000
|
|
|
1/17/2017
|
-0.50 / -1.38%
|
36.00
|
36.10
|
35.60
|
35.70
|
35.80
|
8.34
|
149,150
|
|
|
1/16/2017
|
-0.50 / -1.36%
|
36.50
|
36.50
|
36.20
|
36.20
|
36.33
|
8.46
|
34,923
|
|
|
1/13/2017
|
-0.20 / -0.54%
|
36.60
|
36.80
|
36.30
|
36.70
|
36.60
|
8.58
|
133,210
|
|
|
1/12/2017
|
0.00 / 0.00%
|
36.70
|
36.90
|
36.30
|
36.90
|
36.67
|
8.63
|
110,660
|
|
|
1/11/2017
|
-0.10 / -0.27%
|
37.20
|
37.20
|
36.70
|
36.90
|
36.92
|
8.63
|
71,500
|
|
|
1/10/2017
|
+0.20 / +0.54%
|
37.00
|
37.40
|
36.50
|
37.00
|
37.06
|
8.65
|
184,005
|
|
|
1/9/2017
|
0.00 / 0.00%
|
36.60
|
37.00
|
36.30
|
36.80
|
36.57
|
8.60
|
103,300
|
|
|
1/6/2017
|
-0.60 / -1.60%
|
37.40
|
37.40
|
36.70
|
36.80
|
37.01
|
8.60
|
225,660
|
|
|
1/5/2017
|
0.00 / 0.00%
|
37.50
|
37.60
|
37.30
|
37.40
|
37.45
|
8.74
|
73,600
|
|
|
1/4/2017
|
-0.40 / -1.06%
|
37.50
|
37.80
|
37.40
|
37.40
|
37.68
|
8.74
|
143,050
|
|
|
1/3/2017
|
+0.80 / +2.16%
|
36.60
|
38.20
|
36.50
|
37.80
|
37.72
|
8.84
|
883,130
|
|
|
12/30/2016
|
+0.10 / +0.27%
|
36.50
|
37.00
|
36.50
|
37.00
|
36.69
|
8.65
|
105,800
|
|
|
12/29/2016
|
0.00 / 0.00%
|
38.40
|
38.40
|
36.40
|
36.90
|
36.55
|
8.63
|
70,347
|
|
|