|
Closing price on 5/18/2017
|
|
| Open |
28.40 |
| High |
28.50 |
| Low |
27.90 |
| Volume |
51,819 |
| Split-adjusted Price |
7.17 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2017
|
-0.50 / -1.76%
|
28.40
|
28.50
|
27.90
|
27.90
|
28.07
|
7.17
|
51,819
|
|
|
5/17/2017
|
+0.50 / +1.79%
|
27.70
|
28.40
|
27.70
|
28.40
|
27.84
|
7.30
|
59,047
|
|
|
5/16/2017
|
-0.10 / -0.36%
|
28.10
|
28.10
|
27.60
|
27.90
|
27.92
|
7.17
|
186,910
|
|
|
5/15/2017
|
0.00 / 0.00%
|
28.00
|
28.00
|
27.10
|
28.00
|
27.90
|
7.19
|
84,469
|
|
|
5/12/2017
|
0.00 / 0.00%
|
28.00
|
28.00
|
27.70
|
28.00
|
27.89
|
7.19
|
122,400
|
|
|
5/11/2017
|
-0.50 / -1.75%
|
28.40
|
28.40
|
27.60
|
28.00
|
28.05
|
7.19
|
85,860
|
|
|
5/10/2017
|
-0.80 / -2.73%
|
29.40
|
29.40
|
28.40
|
28.50
|
28.66
|
7.32
|
86,610
|
|
|
5/9/2017
|
+2.30 / +8.52%
|
27.00
|
29.30
|
27.00
|
29.30
|
28.48
|
7.53
|
160,091
|
|
|
5/8/2017
|
+0.20 / +0.75%
|
26.80
|
27.10
|
26.70
|
27.00
|
26.93
|
6.94
|
133,930
|
|
|
5/5/2017
|
+0.40 / +1.52%
|
26.40
|
26.80
|
26.40
|
26.80
|
26.66
|
6.88
|
177,290
|
|
|
5/4/2017
|
-0.50 / -1.86%
|
26.90
|
26.90
|
26.00
|
26.40
|
26.26
|
6.78
|
189,317
|
|
|
5/3/2017
|
+0.10 / +0.37%
|
26.80
|
27.10
|
26.50
|
26.90
|
26.80
|
6.91
|
74,323
|
|
|
4/28/2017
|
0.00 / 0.00%
|
26.40
|
27.00
|
26.00
|
26.80
|
26.80
|
6.88
|
162,300
|
|
|
4/27/2017
|
0.00 / 0.00%
|
24.20
|
27.00
|
24.20
|
26.80
|
26.80
|
6.88
|
183,010
|
|
|
4/26/2017
|
+0.20 / +0.75%
|
26.90
|
27.10
|
26.60
|
26.80
|
26.60
|
6.88
|
136,670
|
|
|
4/25/2017
|
0.00 / 0.00%
|
27.00
|
27.00
|
26.10
|
26.60
|
26.38
|
6.83
|
115,730
|
|
|
4/24/2017
|
-0.90 / -3.27%
|
26.80
|
26.80
|
26.20
|
26.60
|
26.44
|
6.83
|
77,560
|
|
|
4/21/2017
|
+0.30 / +1.10%
|
27.50
|
28.00
|
27.10
|
27.50
|
27.43
|
7.06
|
43,320
|
|
|
4/20/2017
|
-2.20 / -7.48%
|
29.10
|
29.10
|
27.20
|
27.20
|
28.15
|
6.99
|
149,212
|
|
|
4/19/2017
|
0.00 / 0.00%
|
30.00
|
30.30
|
29.00
|
29.40
|
29.40
|
7.55
|
58,350
|
|
|
4/18/2017
|
-1.10 / -3.61%
|
30.30
|
30.30
|
29.00
|
29.40
|
29.26
|
7.55
|
143,000
|
|
|
4/17/2017
|
-0.90 / -2.87%
|
31.40
|
31.50
|
30.50
|
30.50
|
31.28
|
7.84
|
68,870
|
|
|
4/14/2017
|
+0.10 / +0.32%
|
31.20
|
31.50
|
30.90
|
31.40
|
31.30
|
8.07
|
66,699
|
|
|
4/13/2017
|
-0.30 / -0.95%
|
31.50
|
31.70
|
31.30
|
31.30
|
31.47
|
8.04
|
97,177
|
|
|
4/12/2017
|
0.00 / 0.00%
|
31.50
|
31.70
|
31.40
|
31.60
|
31.54
|
8.12
|
63,773
|
|
|
4/11/2017
|
-0.10 / -0.32%
|
31.70
|
32.30
|
31.60
|
31.60
|
31.70
|
8.12
|
29,200
|
|
|
4/10/2017
|
+0.20 / +0.63%
|
31.50
|
32.20
|
31.50
|
31.70
|
31.50
|
8.14
|
52,930
|
|
|
4/7/2017
|
-0.30 / -0.94%
|
31.80
|
31.80
|
31.50
|
31.50
|
31.58
|
8.09
|
8,876
|
|
|
4/5/2017
|
-0.30 / -0.93%
|
32.10
|
32.10
|
31.50
|
31.80
|
31.73
|
8.17
|
154,112
|
|
|
4/4/2017
|
0.00 / 0.00%
|
32.10
|
32.10
|
31.60
|
32.10
|
32.01
|
8.25
|
92,498
|
|
|