|
Closing price on 5/3/2017
|
|
| Open |
26.80 |
| High |
27.10 |
| Low |
26.50 |
| Volume |
74,323 |
| Split-adjusted Price |
6.91 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/3/2017
|
-0.20 / -0.62%
|
32.30
|
32.30
|
32.00
|
32.10
|
32.17
|
8.25
|
49,656
|
|
|
3/31/2017
|
+0.40 / +1.25%
|
31.70
|
32.40
|
31.60
|
32.30
|
32.10
|
8.30
|
113,319
|
|
|
3/30/2017
|
0.00 / 0.00%
|
31.80
|
32.20
|
31.80
|
31.90
|
32.02
|
8.19
|
314,940
|
|
|
3/29/2017
|
-0.10 / -0.31%
|
32.00
|
32.50
|
31.80
|
31.90
|
31.97
|
8.19
|
9,710
|
|
|
3/28/2017
|
+0.50 / +1.59%
|
31.50
|
32.30
|
31.40
|
32.00
|
31.82
|
8.22
|
294,710
|
|
|
3/27/2017
|
-0.10 / -0.32%
|
31.60
|
31.60
|
31.40
|
31.50
|
31.46
|
8.09
|
101,370
|
|
|
3/24/2017
|
-0.20 / -0.63%
|
31.90
|
31.90
|
31.30
|
31.60
|
31.80
|
8.12
|
85,660
|
|
|
3/23/2017
|
-0.10 / -0.31%
|
32.00
|
32.00
|
31.60
|
31.80
|
31.75
|
8.17
|
88,520
|
|
|
3/22/2017
|
-0.40 / -1.24%
|
32.30
|
32.30
|
31.40
|
31.90
|
31.87
|
8.19
|
110,720
|
|
|
3/21/2017
|
-0.20 / -0.62%
|
32.40
|
32.50
|
32.10
|
32.30
|
32.36
|
8.30
|
35,700
|
|
|
3/20/2017
|
0.00 / 0.00%
|
32.50
|
32.80
|
31.10
|
32.50
|
32.33
|
8.35
|
66,380
|
|
|