|
Closing price on 3/4/2020
|
|
| Open |
19.55 |
| High |
20.30 |
| Low |
19.50 |
| Volume |
260,360 |
| Split-adjusted Price |
5.79 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2020
|
+0.05 / +0.26%
|
19.55
|
20.30
|
19.50
|
19.60
|
19.76
|
5.79
|
260,360
|
|
|
3/3/2020
|
+0.40 / +2.09%
|
19.85
|
19.85
|
19.50
|
19.55
|
19.55
|
5.78
|
273,630
|
|
|
3/2/2020
|
+0.35 / +1.86%
|
18.80
|
19.50
|
18.80
|
19.15
|
19.14
|
5.66
|
251,960
|
|
|
2/28/2020
|
-0.60 / -3.09%
|
18.60
|
19.40
|
18.60
|
18.80
|
18.87
|
5.55
|
282,410
|
|
|
2/27/2020
|
-0.30 / -1.52%
|
19.60
|
20.00
|
19.35
|
19.40
|
19.55
|
5.73
|
349,000
|
|
|
2/26/2020
|
-0.40 / -1.99%
|
20.00
|
20.25
|
19.50
|
19.70
|
19.76
|
5.82
|
249,660
|
|
|
2/25/2020
|
+0.35 / +1.77%
|
19.35
|
20.10
|
19.35
|
20.10
|
19.94
|
5.94
|
59,830
|
|
|
2/24/2020
|
-0.95 / -4.59%
|
20.50
|
20.70
|
19.75
|
19.75
|
20.22
|
5.83
|
173,950
|
|
|
2/21/2020
|
-0.50 / -2.36%
|
21.10
|
21.20
|
20.60
|
20.70
|
20.93
|
6.12
|
199,250
|
|
|
2/20/2020
|
-0.40 / -1.85%
|
21.60
|
21.60
|
21.20
|
21.20
|
21.32
|
6.26
|
152,580
|
|
|
2/19/2020
|
-0.30 / -1.37%
|
21.90
|
21.90
|
21.40
|
21.60
|
21.63
|
6.38
|
76,700
|
|
|
2/18/2020
|
+1.00 / +4.78%
|
21.35
|
21.90
|
21.00
|
21.90
|
21.57
|
6.47
|
178,040
|
|
|
2/17/2020
|
+0.70 / +3.47%
|
20.50
|
20.90
|
20.45
|
20.90
|
20.62
|
6.17
|
89,360
|
|
|
2/14/2020
|
-0.20 / -0.98%
|
20.40
|
20.40
|
20.15
|
20.20
|
20.26
|
5.97
|
48,820
|
|
|
2/13/2020
|
-0.15 / -0.73%
|
20.40
|
20.70
|
20.30
|
20.40
|
20.44
|
6.03
|
60,700
|
|
|
2/12/2020
|
+0.45 / +2.24%
|
20.40
|
20.70
|
20.10
|
20.55
|
20.39
|
6.07
|
95,780
|
|
|
2/11/2020
|
+0.40 / +2.03%
|
19.45
|
20.30
|
19.45
|
20.10
|
20.03
|
5.94
|
77,340
|
|
|
2/10/2020
|
-0.75 / -3.67%
|
20.45
|
20.45
|
19.70
|
19.70
|
19.96
|
5.82
|
364,660
|
|
|
2/7/2020
|
0.00 / 0.00%
|
20.75
|
20.90
|
20.35
|
20.45
|
20.63
|
6.04
|
130,260
|
|
|
2/6/2020
|
+0.65 / +3.28%
|
20.00
|
20.50
|
20.00
|
20.45
|
20.26
|
6.04
|
134,690
|
|
|
2/5/2020
|
+0.15 / +0.76%
|
19.40
|
20.00
|
19.40
|
19.80
|
19.83
|
5.85
|
95,190
|
|
|
2/4/2020
|
+0.65 / +3.42%
|
18.70
|
19.65
|
18.70
|
19.65
|
19.14
|
5.81
|
358,860
|
|
|
2/3/2020
|
-1.20 / -5.94%
|
19.15
|
19.35
|
18.80
|
19.00
|
18.94
|
5.61
|
500,080
|
|
|
1/31/2020
|
-1.25 / -5.83%
|
21.05
|
21.45
|
19.95
|
20.20
|
20.56
|
5.97
|
328,930
|
|
|
1/30/2020
|
-1.45 / -6.33%
|
21.50
|
22.15
|
21.30
|
21.45
|
21.76
|
6.34
|
478,230
|
|
|
1/22/2020
|
+0.40 / +1.78%
|
22.45
|
22.90
|
22.30
|
22.90
|
22.55
|
6.77
|
69,040
|
|
|
1/21/2020
|
+0.05 / +0.22%
|
22.60
|
22.60
|
22.20
|
22.50
|
22.41
|
6.65
|
50,780
|
|
|
1/20/2020
|
-0.05 / -0.22%
|
22.80
|
22.80
|
22.15
|
22.45
|
22.30
|
6.63
|
80,080
|
|
|
1/17/2020
|
+0.50 / +2.27%
|
22.00
|
22.80
|
21.90
|
22.50
|
22.46
|
6.65
|
158,030
|
|
|
1/16/2020
|
-0.45 / -2.00%
|
22.45
|
22.45
|
21.80
|
22.00
|
22.08
|
6.50
|
271,320
|
|
|