|
Closing price on 5/26/2017
|
|
| Open |
28.00 |
| High |
29.50 |
| Low |
27.80 |
| Volume |
103,698 |
| Split-adjusted Price |
6.59 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2017
|
+1.00 / +3.51%
|
28.00
|
29.50
|
27.80
|
29.50
|
28.46
|
6.59
|
103,698
|
|
|
5/25/2017
|
+1.00 / +3.64%
|
27.40
|
28.60
|
27.30
|
28.50
|
27.90
|
6.37
|
173,805
|
|
|
5/24/2017
|
-0.30 / -1.08%
|
27.70
|
27.80
|
27.50
|
27.50
|
27.59
|
6.14
|
107,078
|
|
|
5/23/2017
|
-0.10 / -0.36%
|
27.50
|
27.90
|
27.40
|
27.80
|
27.78
|
6.21
|
115,707
|
|
|
5/22/2017
|
-0.10 / -0.36%
|
27.80
|
27.90
|
27.50
|
27.90
|
27.73
|
6.23
|
109,960
|
|
|
5/19/2017
|
+0.10 / +0.36%
|
27.90
|
28.10
|
27.40
|
28.00
|
27.95
|
6.25
|
142,729
|
|
|
5/18/2017
|
-0.50 / -1.76%
|
28.40
|
28.50
|
27.90
|
27.90
|
28.07
|
6.23
|
51,819
|
|
|
5/17/2017
|
+0.50 / +1.79%
|
27.70
|
28.40
|
27.70
|
28.40
|
27.84
|
6.34
|
59,047
|
|
|
5/16/2017
|
-0.10 / -0.36%
|
28.10
|
28.10
|
27.60
|
27.90
|
27.92
|
6.23
|
186,910
|
|
|
5/15/2017
|
0.00 / 0.00%
|
28.00
|
28.00
|
27.10
|
28.00
|
27.90
|
6.25
|
84,469
|
|
|
5/12/2017
|
0.00 / 0.00%
|
28.00
|
28.00
|
27.70
|
28.00
|
27.89
|
6.25
|
122,400
|
|
|
5/11/2017
|
-0.50 / -1.75%
|
28.40
|
28.40
|
27.60
|
28.00
|
28.05
|
6.25
|
85,860
|
|
|
5/10/2017
|
-0.80 / -2.73%
|
29.40
|
29.40
|
28.40
|
28.50
|
28.66
|
6.37
|
86,610
|
|
|
5/9/2017
|
+2.30 / +8.52%
|
27.00
|
29.30
|
27.00
|
29.30
|
28.48
|
6.55
|
160,091
|
|
|
5/8/2017
|
+0.20 / +0.75%
|
26.80
|
27.10
|
26.70
|
27.00
|
26.93
|
6.03
|
133,930
|
|
|
5/5/2017
|
+0.40 / +1.52%
|
26.40
|
26.80
|
26.40
|
26.80
|
26.66
|
5.99
|
177,290
|
|
|
5/4/2017
|
-0.50 / -1.86%
|
26.90
|
26.90
|
26.00
|
26.40
|
26.26
|
5.90
|
189,317
|
|
|
5/3/2017
|
+0.10 / +0.37%
|
26.80
|
27.10
|
26.50
|
26.90
|
26.80
|
6.01
|
74,323
|
|
|
4/28/2017
|
0.00 / 0.00%
|
26.40
|
27.00
|
26.00
|
26.80
|
26.80
|
5.99
|
162,300
|
|
|
4/27/2017
|
0.00 / 0.00%
|
24.20
|
27.00
|
24.20
|
26.80
|
26.80
|
5.99
|
183,010
|
|
|
4/26/2017
|
+0.20 / +0.75%
|
26.90
|
27.10
|
26.60
|
26.80
|
26.60
|
5.99
|
136,670
|
|
|
4/25/2017
|
0.00 / 0.00%
|
27.00
|
27.00
|
26.10
|
26.60
|
26.38
|
5.94
|
115,730
|
|
|
4/24/2017
|
-0.90 / -3.27%
|
26.80
|
26.80
|
26.20
|
26.60
|
26.44
|
5.94
|
77,560
|
|
|
4/21/2017
|
+0.30 / +1.10%
|
27.50
|
28.00
|
27.10
|
27.50
|
27.43
|
6.14
|
43,320
|
|
|
4/20/2017
|
-2.20 / -7.48%
|
29.10
|
29.10
|
27.20
|
27.20
|
28.15
|
6.08
|
149,212
|
|
|
4/19/2017
|
0.00 / 0.00%
|
30.00
|
30.30
|
29.00
|
29.40
|
29.40
|
6.57
|
58,350
|
|
|
4/18/2017
|
-1.10 / -3.61%
|
30.30
|
30.30
|
29.00
|
29.40
|
29.26
|
6.57
|
143,000
|
|
|
4/17/2017
|
-0.90 / -2.87%
|
31.40
|
31.50
|
30.50
|
30.50
|
31.28
|
6.81
|
68,870
|
|
|
4/14/2017
|
+0.10 / +0.32%
|
31.20
|
31.50
|
30.90
|
31.40
|
31.30
|
7.01
|
66,699
|
|
|
4/13/2017
|
-0.30 / -0.95%
|
31.50
|
31.70
|
31.30
|
31.30
|
31.47
|
6.99
|
97,177
|
|
|