|
Closing price on 4/10/2020
|
|
| Open |
20.40 |
| High |
21.15 |
| Low |
20.00 |
| Volume |
2,621,760 |
| Split-adjusted Price |
7.27 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/10/2020
|
+1.05 / +5.30%
|
20.40
|
21.15
|
20.00
|
20.85
|
20.68
|
7.27
|
2,621,760
|
|
|
4/9/2020
|
+1.20 / +6.45%
|
19.90
|
19.90
|
19.20
|
19.80
|
19.83
|
6.91
|
5,209,520
|
|
|
4/8/2020
|
+0.40 / +2.20%
|
18.20
|
18.70
|
17.75
|
18.60
|
18.29
|
6.49
|
364,220
|
|
|
4/7/2020
|
+1.10 / +6.43%
|
17.35
|
18.25
|
17.20
|
18.20
|
17.97
|
6.35
|
1,017,040
|
|
|
4/6/2020
|
+0.85 / +5.23%
|
17.20
|
17.20
|
16.60
|
17.10
|
17.04
|
5.97
|
839,240
|
|
|
4/3/2020
|
-0.15 / -0.78%
|
19.30
|
19.35
|
18.90
|
19.15
|
19.12
|
5.66
|
1,449,960
|
|
|
4/1/2020
|
+0.50 / +2.66%
|
19.00
|
19.30
|
18.80
|
19.30
|
19.04
|
5.70
|
217,860
|
|
|
3/31/2020
|
-0.05 / -0.27%
|
19.35
|
19.60
|
17.80
|
18.80
|
18.71
|
5.55
|
275,860
|
|
|
3/30/2020
|
+1.20 / +6.80%
|
17.40
|
18.85
|
17.00
|
18.85
|
18.28
|
5.57
|
638,140
|
|
|
3/27/2020
|
0.00 / 0.00%
|
17.50
|
18.00
|
17.50
|
17.65
|
17.85
|
5.21
|
202,850
|
|
|
3/26/2020
|
-0.55 / -3.02%
|
18.00
|
18.05
|
17.40
|
17.65
|
17.81
|
5.21
|
262,110
|
|
|
3/25/2020
|
+0.95 / +5.51%
|
18.35
|
18.35
|
17.70
|
18.20
|
18.10
|
5.38
|
264,440
|
|
|
3/24/2020
|
+1.10 / +6.81%
|
16.15
|
17.25
|
15.60
|
17.25
|
16.59
|
5.10
|
208,810
|
|
|
3/23/2020
|
-1.20 / -6.92%
|
17.35
|
17.40
|
16.15
|
16.15
|
16.46
|
4.77
|
460,440
|
|
|
3/20/2020
|
-1.25 / -6.72%
|
18.60
|
18.65
|
17.30
|
17.35
|
17.64
|
5.13
|
963,920
|
|
|
3/19/2020
|
+1.10 / +6.29%
|
17.55
|
18.70
|
17.45
|
18.60
|
18.37
|
5.49
|
318,430
|
|
|
3/18/2020
|
+0.05 / +0.29%
|
17.80
|
17.85
|
17.45
|
17.50
|
17.56
|
5.17
|
344,460
|
|
|
3/17/2020
|
-0.35 / -1.97%
|
16.95
|
17.80
|
16.95
|
17.45
|
17.40
|
5.16
|
147,560
|
|
|
3/16/2020
|
-0.10 / -0.56%
|
17.80
|
18.50
|
17.60
|
17.80
|
17.89
|
5.26
|
128,100
|
|
|
3/13/2020
|
-0.30 / -1.65%
|
17.70
|
17.90
|
17.15
|
17.90
|
17.48
|
5.29
|
146,380
|
|
|
3/12/2020
|
-0.50 / -2.67%
|
18.00
|
18.50
|
17.40
|
18.20
|
17.86
|
5.38
|
505,910
|
|
|
3/11/2020
|
-0.30 / -1.58%
|
19.20
|
19.25
|
18.50
|
18.70
|
18.78
|
5.52
|
298,020
|
|
|
3/10/2020
|
0.00 / 0.00%
|
18.70
|
19.40
|
18.60
|
19.00
|
18.93
|
5.61
|
187,840
|
|
|
3/9/2020
|
-0.65 / -3.31%
|
19.00
|
19.50
|
18.60
|
19.00
|
18.91
|
5.61
|
368,040
|
|
|
3/6/2020
|
+0.30 / +1.55%
|
19.50
|
19.65
|
19.30
|
19.65
|
19.50
|
5.81
|
75,450
|
|
|
3/5/2020
|
-0.25 / -1.28%
|
20.10
|
20.10
|
19.30
|
19.35
|
19.60
|
5.72
|
326,480
|
|
|
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
|
|
|