|
Closing price on 4/23/2018
|
|
| Open |
20.30 |
| High |
20.90 |
| Low |
20.20 |
| Volume |
88,217 |
| Split-adjusted Price |
5.53 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2018
|
-0.10 / -0.48%
|
20.30
|
20.90
|
20.20
|
20.60
|
20.46
|
5.53
|
88,217
|
|
|
4/20/2018
|
-0.40 / -1.90%
|
21.00
|
21.00
|
20.10
|
20.70
|
20.27
|
5.56
|
46,000
|
|
|
4/19/2018
|
-0.30 / -1.40%
|
21.30
|
21.30
|
20.40
|
21.10
|
21.01
|
5.67
|
56,400
|
|
|
4/18/2018
|
-0.20 / -0.93%
|
21.50
|
21.70
|
21.40
|
21.40
|
21.60
|
5.75
|
3,500
|
|
|
4/17/2018
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.00
|
21.60
|
21.30
|
5.80
|
104,000
|
|
|
4/16/2018
|
+0.20 / +0.93%
|
21.40
|
21.80
|
21.30
|
21.60
|
21.41
|
5.80
|
29,800
|
|
|
4/13/2018
|
0.00 / 0.00%
|
21.40
|
21.80
|
21.40
|
21.40
|
21.44
|
5.75
|
55,100
|
|
|
4/12/2018
|
-0.20 / -0.93%
|
21.80
|
22.00
|
21.10
|
21.40
|
21.56
|
5.75
|
85,200
|
|
|
4/11/2018
|
-0.40 / -1.82%
|
22.20
|
22.30
|
21.50
|
21.60
|
21.79
|
5.80
|
22,600
|
|
|
4/10/2018
|
0.00 / 0.00%
|
22.50
|
22.80
|
21.80
|
22.00
|
22.12
|
5.91
|
73,400
|
|
|
4/9/2018
|
+0.40 / +1.85%
|
22.00
|
22.90
|
21.60
|
22.00
|
22.01
|
5.91
|
114,000
|
|
|
4/6/2018
|
+0.70 / +3.35%
|
21.30
|
22.90
|
20.80
|
21.60
|
21.24
|
5.80
|
185,200
|
|
|
4/5/2018
|
-0.10 / -0.48%
|
21.40
|
21.40
|
20.00
|
20.90
|
20.42
|
5.61
|
190,800
|
|
|
4/4/2018
|
-0.90 / -4.11%
|
22.50
|
22.50
|
21.00
|
21.00
|
21.36
|
5.64
|
46,900
|
|
|
4/3/2018
|
-0.60 / -2.67%
|
22.40
|
22.50
|
21.50
|
21.90
|
21.72
|
5.88
|
65,700
|
|
|
4/2/2018
|
0.00 / 0.00%
|
22.50
|
22.60
|
22.00
|
22.50
|
22.40
|
6.04
|
12,100
|
|
|
3/30/2018
|
-0.50 / -2.17%
|
22.80
|
22.80
|
21.80
|
22.50
|
22.16
|
6.04
|
17,100
|
|
|
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
|
|
|