|
Closing price on 7/28/2015
|
|
| Open |
25.00 |
| High |
25.00 |
| Low |
24.50 |
| Volume |
94,700 |
| Split-adjusted Price |
4.62 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2015
|
-0.50 / -2.00%
|
25.00
|
25.00
|
24.50
|
24.50
|
25.00
|
4.62
|
94,700
|
|
|
7/27/2015
|
-0.50 / -1.96%
|
25.20
|
25.40
|
25.00
|
25.00
|
25.23
|
4.71
|
108,700
|
|
|
7/24/2015
|
-0.10 / -0.39%
|
25.40
|
25.60
|
25.30
|
25.50
|
25.46
|
4.81
|
10,400
|
|
|
7/23/2015
|
+0.10 / +0.39%
|
25.50
|
25.80
|
25.30
|
25.60
|
25.55
|
4.83
|
84,500
|
|
|
7/22/2015
|
0.00 / 0.00%
|
25.60
|
25.60
|
25.30
|
25.50
|
25.45
|
4.81
|
23,912
|
|
|
7/21/2015
|
-0.20 / -0.78%
|
25.70
|
25.90
|
25.40
|
25.50
|
25.73
|
4.81
|
30,660
|
|
|
7/20/2015
|
-0.30 / -1.15%
|
25.80
|
25.90
|
25.50
|
25.70
|
25.66
|
4.85
|
27,000
|
|
|
7/17/2015
|
+0.40 / +1.56%
|
25.50
|
26.00
|
25.30
|
26.00
|
25.46
|
4.90
|
21,300
|
|
|
7/16/2015
|
-0.30 / -1.16%
|
26.40
|
26.40
|
25.50
|
25.60
|
25.56
|
4.83
|
15,900
|
|
|
7/15/2015
|
0.00 / 0.00%
|
25.60
|
25.90
|
25.50
|
25.90
|
25.57
|
4.88
|
34,800
|
|
|
7/14/2015
|
-0.40 / -1.52%
|
25.70
|
26.00
|
25.70
|
25.90
|
25.71
|
4.88
|
5,300
|
|
|
7/13/2015
|
0.00 / 0.00%
|
26.30
|
26.30
|
25.20
|
26.30
|
25.97
|
4.96
|
35,400
|
|
|
7/10/2015
|
-0.10 / -0.38%
|
26.40
|
26.50
|
26.20
|
26.30
|
26.24
|
4.96
|
72,240
|
|
|
7/9/2015
|
+0.60 / +2.33%
|
25.80
|
26.50
|
25.80
|
26.40
|
25.99
|
4.98
|
31,921
|
|
|
7/8/2015
|
+0.30 / +1.18%
|
26.40
|
26.40
|
25.40
|
25.80
|
25.70
|
4.86
|
103,000
|
|
|
7/7/2015
|
-1.10 / -4.14%
|
26.00
|
27.00
|
25.50
|
25.50
|
25.86
|
4.81
|
59,100
|
|
|
7/6/2015
|
-0.20 / -0.75%
|
26.80
|
27.10
|
26.30
|
26.60
|
26.72
|
5.02
|
107,448
|
|
|
7/3/2015
|
+1.30 / +5.10%
|
25.50
|
27.00
|
25.50
|
26.80
|
26.10
|
5.05
|
164,305
|
|
|
7/2/2015
|
+0.80 / +3.24%
|
24.70
|
25.80
|
24.70
|
25.50
|
25.09
|
4.81
|
64,679
|
|
|
7/1/2015
|
+0.60 / +2.49%
|
24.00
|
24.70
|
24.00
|
24.70
|
24.45
|
4.66
|
80,920
|
|
|
6/30/2015
|
-0.20 / -0.82%
|
24.30
|
24.60
|
24.10
|
24.10
|
24.41
|
4.54
|
109,700
|
|
|
6/29/2015
|
-0.20 / -0.82%
|
24.50
|
24.60
|
24.30
|
24.30
|
24.46
|
4.58
|
42,900
|
|
|
6/26/2015
|
-0.20 / -0.81%
|
25.60
|
25.60
|
24.50
|
24.50
|
24.70
|
4.62
|
33,500
|
|
|
6/25/2015
|
-0.20 / -0.80%
|
24.90
|
25.00
|
24.70
|
24.70
|
24.79
|
4.66
|
85,500
|
|
|
6/24/2015
|
+0.10 / +0.40%
|
25.00
|
25.70
|
24.80
|
24.90
|
24.90
|
4.70
|
37,672
|
|
|
6/23/2015
|
-0.60 / -2.36%
|
24.70
|
25.30
|
24.70
|
24.80
|
24.80
|
4.68
|
99,200
|
|
|
6/22/2015
|
-0.10 / -0.39%
|
25.00
|
25.40
|
25.00
|
25.40
|
25.05
|
4.79
|
2,036
|
|
|
6/19/2015
|
+0.40 / +1.59%
|
25.10
|
25.50
|
25.10
|
25.50
|
25.10
|
4.81
|
12,150
|
|
|
6/18/2015
|
-0.20 / -0.79%
|
25.40
|
25.40
|
25.10
|
25.10
|
25.29
|
4.73
|
30,600
|
|
|
6/17/2015
|
-0.20 / -0.78%
|
25.50
|
25.90
|
25.30
|
25.30
|
25.43
|
4.77
|
54,100
|
|
|