Closing price on 7/3/2017
|
|
Open |
28.40 |
High |
29.00 |
Low |
28.20 |
Volume |
105,410 |
Split-adjusted Price |
7.42 |
|
|
DBC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/3/2017
|
+0.50 / +1.76%
|
28.40
|
29.00
|
28.20
|
28.90
|
28.61
|
7.42
|
105,410
|
|
6/30/2017
|
+0.10 / +0.35%
|
28.30
|
28.50
|
28.20
|
28.40
|
28.39
|
7.30
|
57,202
|
|
6/29/2017
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.10
|
28.30
|
28.34
|
7.27
|
97,600
|
|
6/28/2017
|
-0.20 / -0.70%
|
28.50
|
28.60
|
28.20
|
28.30
|
28.35
|
7.27
|
318,370
|
|
6/27/2017
|
-0.60 / -2.06%
|
29.00
|
29.00
|
28.50
|
28.50
|
28.65
|
7.32
|
47,737
|
|
6/26/2017
|
+0.30 / +1.04%
|
30.00
|
30.00
|
28.80
|
29.10
|
28.96
|
7.48
|
28,585
|
|
6/23/2017
|
+0.10 / +0.35%
|
28.40
|
29.80
|
28.30
|
28.80
|
29.02
|
7.40
|
105,847
|
|
6/22/2017
|
0.00 / 0.00%
|
28.70
|
28.80
|
28.30
|
28.70
|
28.52
|
7.37
|
147,737
|
|
6/21/2017
|
-0.40 / -1.37%
|
29.10
|
29.10
|
28.70
|
28.70
|
28.82
|
7.37
|
147,110
|
|
6/20/2017
|
-0.50 / -1.69%
|
29.70
|
29.70
|
29.00
|
29.10
|
29.17
|
7.48
|
143,431
|
|
6/19/2017
|
0.00 / 0.00%
|
26.70
|
30.00
|
26.70
|
29.60
|
29.45
|
7.60
|
46,769
|
|
6/16/2017
|
+0.10 / +0.34%
|
29.30
|
29.60
|
29.20
|
29.60
|
29.40
|
7.60
|
42,717
|
|
6/15/2017
|
+0.40 / +1.37%
|
29.20
|
29.70
|
29.10
|
29.50
|
29.34
|
7.58
|
129,127
|
|
6/14/2017
|
-1.10 / -3.64%
|
30.00
|
30.00
|
29.10
|
29.10
|
29.58
|
7.48
|
256,277
|
|
6/13/2017
|
-0.30 / -0.98%
|
30.20
|
30.50
|
29.90
|
30.20
|
30.02
|
7.76
|
64,400
|
|
6/12/2017
|
-0.70 / -2.24%
|
31.50
|
31.50
|
30.30
|
30.50
|
30.56
|
7.84
|
245,739
|
|
6/9/2017
|
+2.20 / +7.59%
|
29.00
|
31.80
|
29.00
|
31.20
|
30.76
|
8.02
|
849,310
|
|
6/8/2017
|
+0.60 / +2.11%
|
29.30
|
29.30
|
28.40
|
29.00
|
29.04
|
7.45
|
164,485
|
|
6/7/2017
|
-0.40 / -1.39%
|
28.70
|
29.30
|
28.40
|
28.40
|
28.49
|
7.30
|
33,764
|
|
6/6/2017
|
+0.20 / +0.70%
|
28.50
|
28.80
|
28.50
|
28.80
|
28.61
|
7.40
|
29,035
|
|
6/5/2017
|
-0.10 / -0.35%
|
28.60
|
28.90
|
28.50
|
28.60
|
28.56
|
7.35
|
12,515
|
|
6/2/2017
|
-0.50 / -1.71%
|
30.00
|
30.00
|
28.60
|
28.70
|
28.68
|
7.37
|
47,964
|
|
6/1/2017
|
-0.70 / -2.34%
|
29.90
|
29.90
|
28.60
|
29.20
|
29.19
|
7.50
|
32,286
|
|
5/31/2017
|
+1.30 / +4.55%
|
28.70
|
30.00
|
28.70
|
29.90
|
29.70
|
7.68
|
177,345
|
|
5/30/2017
|
-0.80 / -2.72%
|
29.50
|
29.50
|
28.10
|
28.60
|
28.59
|
7.35
|
149,913
|
|
5/29/2017
|
-0.10 / -0.34%
|
29.70
|
30.50
|
29.20
|
29.40
|
29.95
|
7.55
|
128,331
|
|
5/26/2017
|
+1.00 / +3.51%
|
28.00
|
29.50
|
27.80
|
29.50
|
28.46
|
7.58
|
103,698
|
|
5/25/2017
|
+1.00 / +3.64%
|
27.40
|
28.60
|
27.30
|
28.50
|
27.90
|
7.32
|
173,805
|
|
5/24/2017
|
-0.30 / -1.08%
|
27.70
|
27.80
|
27.50
|
27.50
|
27.59
|
7.06
|
107,078
|
|
5/23/2017
|
-0.10 / -0.36%
|
27.50
|
27.90
|
27.40
|
27.80
|
27.78
|
7.14
|
115,707
|
|
|