|
Closing price on 3/29/2018
|
|
| Open |
23.00 |
| High |
23.00 |
| Low |
22.50 |
| Volume |
18,400 |
| Split-adjusted Price |
5.91 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2018
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.50
|
23.00
|
22.87
|
5.91
|
18,400
|
|
|
3/28/2018
|
-0.90 / -3.77%
|
22.80
|
23.90
|
22.40
|
23.00
|
22.65
|
5.91
|
70,420
|
|
|
3/27/2018
|
+1.00 / +4.37%
|
23.00
|
24.00
|
22.30
|
23.90
|
22.79
|
6.14
|
158,800
|
|
|
3/26/2018
|
-0.80 / -3.38%
|
23.60
|
23.70
|
22.90
|
22.90
|
23.16
|
5.88
|
24,378
|
|
|
3/23/2018
|
+0.10 / +0.42%
|
23.50
|
23.70
|
22.80
|
23.70
|
23.12
|
6.09
|
44,590
|
|
|
3/22/2018
|
+0.60 / +2.61%
|
23.80
|
23.80
|
23.00
|
23.60
|
23.05
|
6.06
|
32,900
|
|
|
3/21/2018
|
-0.90 / -3.77%
|
23.80
|
23.80
|
22.50
|
23.00
|
22.99
|
5.91
|
392,918
|
|
|
3/20/2018
|
-0.10 / -0.42%
|
24.20
|
24.20
|
22.70
|
23.90
|
23.48
|
6.14
|
143,570
|
|
|
3/19/2018
|
-0.30 / -1.23%
|
24.20
|
24.50
|
23.60
|
24.00
|
24.03
|
6.17
|
32,270
|
|
|
3/16/2018
|
-0.30 / -1.22%
|
24.50
|
25.00
|
24.00
|
24.30
|
24.32
|
6.24
|
43,452
|
|
|
3/15/2018
|
-0.30 / -1.20%
|
24.10
|
24.70
|
23.50
|
24.60
|
23.84
|
6.32
|
44,177
|
|
|
3/14/2018
|
0.00 / 0.00%
|
25.10
|
25.10
|
23.90
|
24.90
|
24.21
|
6.40
|
5,800
|
|
|
3/13/2018
|
+0.40 / +1.63%
|
25.10
|
25.10
|
23.60
|
24.90
|
24.08
|
6.40
|
32,686
|
|
|
3/12/2018
|
-0.10 / -0.41%
|
25.10
|
25.10
|
23.50
|
24.50
|
24.07
|
6.29
|
59,624
|
|
|
3/9/2018
|
+0.40 / +1.65%
|
25.10
|
25.10
|
24.20
|
24.60
|
24.48
|
6.32
|
12,840
|
|
|
3/8/2018
|
+0.10 / +0.41%
|
25.10
|
25.20
|
24.20
|
24.20
|
24.83
|
6.22
|
21,200
|
|
|
3/7/2018
|
-1.20 / -4.74%
|
25.70
|
25.70
|
24.10
|
24.10
|
25.16
|
6.19
|
19,400
|
|
|
3/6/2018
|
-0.50 / -1.94%
|
27.00
|
27.00
|
25.00
|
25.30
|
25.38
|
6.50
|
14,100
|
|
|
3/5/2018
|
-0.10 / -0.39%
|
26.00
|
26.00
|
25.80
|
25.80
|
25.87
|
6.63
|
1,900
|
|
|
3/2/2018
|
-0.10 / -0.38%
|
26.00
|
26.00
|
25.90
|
25.90
|
25.98
|
6.65
|
1,200
|
|
|
3/1/2018
|
-0.60 / -2.26%
|
26.50
|
26.60
|
25.10
|
26.00
|
26.07
|
6.68
|
24,268
|
|
|
2/28/2018
|
-0.40 / -1.48%
|
27.00
|
27.00
|
26.60
|
26.60
|
26.62
|
6.83
|
11,000
|
|
|
2/27/2018
|
-0.40 / -1.46%
|
27.40
|
27.40
|
27.00
|
27.00
|
27.11
|
6.94
|
1,800
|
|
|
2/26/2018
|
-0.10 / -0.36%
|
28.00
|
28.00
|
26.30
|
27.40
|
26.80
|
7.04
|
53,266
|
|
|
2/23/2018
|
0.00 / 0.00%
|
28.00
|
28.00
|
26.50
|
27.50
|
26.83
|
7.06
|
15,700
|
|
|
2/22/2018
|
-0.10 / -0.36%
|
28.00
|
28.00
|
27.00
|
27.50
|
27.52
|
7.06
|
18,500
|
|
|
2/21/2018
|
-0.10 / -0.36%
|
28.20
|
28.20
|
27.60
|
27.60
|
27.90
|
7.09
|
1,600
|
|
|
2/13/2018
|
0.00 / 0.00%
|
28.00
|
28.00
|
25.00
|
27.70
|
26.27
|
7.12
|
9,700
|
|
|
2/12/2018
|
+0.50 / +1.84%
|
28.00
|
28.00
|
27.70
|
27.70
|
27.83
|
7.12
|
2,000
|
|
|
2/9/2018
|
+0.10 / +0.37%
|
27.50
|
27.80
|
26.50
|
27.20
|
26.99
|
6.99
|
4,800
|
|
|