|
Closing price on 5/15/2018
|
|
| Open |
20.60 |
| High |
20.60 |
| Low |
19.10 |
| Volume |
41,300 |
| Split-adjusted Price |
5.24 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2018
|
+0.20 / +1.04%
|
20.60
|
20.60
|
19.10
|
19.50
|
19.26
|
5.24
|
41,300
|
|
|
5/14/2018
|
-0.30 / -1.53%
|
19.60
|
19.60
|
19.20
|
19.30
|
19.24
|
5.18
|
5,400
|
|
|
5/11/2018
|
-0.10 / -0.51%
|
19.70
|
19.80
|
19.30
|
19.60
|
19.54
|
5.26
|
32,100
|
|
|
5/10/2018
|
+0.90 / +4.79%
|
20.50
|
20.50
|
18.90
|
19.70
|
19.49
|
5.29
|
65,900
|
|
|
5/9/2018
|
-1.00 / -5.05%
|
19.50
|
19.50
|
18.80
|
18.80
|
19.16
|
5.05
|
26,200
|
|
|
5/8/2018
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.50
|
19.80
|
19.63
|
5.32
|
35,000
|
|
|
5/7/2018
|
+0.20 / +1.02%
|
19.90
|
19.90
|
19.30
|
19.80
|
19.64
|
5.32
|
9,000
|
|
|
5/4/2018
|
-0.40 / -2.00%
|
20.00
|
20.10
|
19.00
|
19.60
|
19.57
|
5.26
|
46,400
|
|
|
5/3/2018
|
-0.60 / -2.91%
|
20.60
|
20.60
|
19.90
|
20.00
|
20.10
|
5.37
|
27,700
|
|
|
5/2/2018
|
-0.10 / -0.48%
|
21.20
|
21.20
|
20.20
|
20.60
|
20.73
|
5.53
|
6,900
|
|
|
4/27/2018
|
+0.10 / +0.49%
|
19.80
|
20.90
|
19.80
|
20.70
|
20.66
|
5.56
|
23,200
|
|
|
4/26/2018
|
+0.10 / +0.49%
|
20.20
|
20.60
|
19.80
|
20.60
|
20.11
|
5.53
|
61,700
|
|
|
4/24/2018
|
-0.10 / -0.49%
|
20.60
|
20.60
|
20.00
|
20.50
|
20.22
|
5.51
|
23,600
|
|
|
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
|
|
|