|
|
Closing price on 4/29/2020
|
|
| Open |
28.60 |
| High |
28.95 |
| Low |
27.45 |
| Volume |
2,439,410 |
| Split-adjusted Price |
9.66 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2020
|
-0.65 / -2.29%
|
28.60
|
28.95
|
27.45
|
27.70
|
28.19
|
9.66
|
2,439,410
|
|
|
4/28/2020
|
+1.85 / +6.98%
|
28.00
|
28.35
|
27.20
|
28.35
|
28.13
|
9.89
|
6,117,880
|
|
|
4/27/2020
|
+1.70 / +6.85%
|
25.10
|
26.50
|
24.80
|
26.50
|
25.81
|
9.24
|
5,219,290
|
|
|
4/24/2020
|
-0.20 / -0.80%
|
24.90
|
25.45
|
24.20
|
24.80
|
24.82
|
8.65
|
1,913,290
|
|
|
4/23/2020
|
-0.90 / -3.47%
|
26.80
|
27.20
|
24.60
|
25.00
|
25.81
|
8.72
|
2,939,110
|
|
|
4/22/2020
|
+1.65 / +6.80%
|
23.20
|
25.90
|
23.05
|
25.90
|
24.67
|
9.04
|
4,901,430
|
|
|
4/21/2020
|
-1.80 / -6.91%
|
26.00
|
26.05
|
24.25
|
24.25
|
24.84
|
8.46
|
5,087,660
|
|
|
4/20/2020
|
-1.95 / -6.96%
|
28.75
|
29.95
|
26.05
|
26.05
|
28.26
|
9.09
|
7,072,040
|
|
|
4/17/2020
|
+1.80 / +6.87%
|
28.00
|
28.00
|
27.00
|
28.00
|
27.86
|
9.77
|
3,746,600
|
|
|
4/16/2020
|
+1.70 / +6.94%
|
24.20
|
26.20
|
24.05
|
26.20
|
25.78
|
9.14
|
3,395,130
|
|
|
4/15/2020
|
+1.40 / +6.06%
|
23.70
|
24.55
|
23.40
|
24.50
|
23.97
|
8.55
|
3,823,810
|
|
|
4/14/2020
|
+1.10 / +5.00%
|
22.00
|
23.10
|
21.40
|
23.10
|
21.97
|
8.06
|
3,647,600
|
|
|
4/13/2020
|
+1.15 / +5.52%
|
21.45
|
22.30
|
21.45
|
22.00
|
22.00
|
7.67
|
4,029,610
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|