|
Closing price on 6/5/2018
|
|
| Open |
21.90 |
| High |
21.90 |
| Low |
20.00 |
| Volume |
70,500 |
| Split-adjusted Price |
5.45 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2018
|
-0.20 / -0.98%
|
21.90
|
21.90
|
20.00
|
20.30
|
20.25
|
5.45
|
70,500
|
|
|
6/4/2018
|
-1.70 / -7.66%
|
21.10
|
21.40
|
20.50
|
20.50
|
21.15
|
5.51
|
94,500
|
|
|
6/1/2018
|
-0.10 / -0.45%
|
22.40
|
22.40
|
21.90
|
22.20
|
22.13
|
5.96
|
29,100
|
|
|
5/31/2018
|
+0.40 / +1.83%
|
22.40
|
22.40
|
21.50
|
22.30
|
22.14
|
5.99
|
27,800
|
|
|
5/30/2018
|
0.00 / 0.00%
|
22.00
|
22.00
|
20.80
|
21.90
|
21.30
|
5.88
|
18,100
|
|
|
5/29/2018
|
+1.70 / +8.42%
|
19.70
|
22.20
|
19.70
|
21.90
|
20.60
|
5.88
|
38,800
|
|
|
5/28/2018
|
-1.60 / -7.34%
|
20.40
|
22.00
|
20.20
|
20.20
|
20.97
|
5.43
|
21,500
|
|
|
5/25/2018
|
-1.00 / -4.39%
|
22.80
|
23.30
|
21.50
|
21.80
|
22.12
|
5.85
|
39,200
|
|
|
5/24/2018
|
-0.10 / -0.44%
|
23.00
|
23.50
|
22.00
|
22.80
|
22.72
|
6.12
|
24,000
|
|
|
5/23/2018
|
+0.40 / +1.78%
|
23.10
|
23.10
|
22.00
|
22.90
|
22.33
|
6.15
|
77,200
|
|
|
5/22/2018
|
-0.50 / -2.17%
|
23.00
|
23.30
|
22.10
|
22.50
|
22.51
|
6.04
|
42,600
|
|
|
5/21/2018
|
+0.90 / +4.07%
|
22.50
|
23.70
|
22.50
|
23.00
|
23.14
|
6.18
|
200,900
|
|
|
5/18/2018
|
+1.90 / +9.41%
|
21.00
|
22.20
|
21.00
|
22.10
|
21.98
|
5.94
|
137,800
|
|
|
5/17/2018
|
+0.70 / +3.59%
|
19.90
|
20.50
|
19.90
|
20.20
|
19.98
|
5.43
|
32,700
|
|
|
5/16/2018
|
0.00 / 0.00%
|
20.10
|
20.10
|
19.20
|
19.50
|
19.44
|
5.24
|
55,900
|
|
|
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
|
|
|