Closing price on 8/10/2016
|
|
Open |
33.00 |
High |
33.50 |
Low |
32.70 |
Volume |
363,831 |
Split-adjusted Price |
7.74 |
|
|
DBC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/10/2016
|
+0.10 / +0.30%
|
33.00
|
33.50
|
32.70
|
33.10
|
33.13
|
7.74
|
363,831
|
|
8/9/2016
|
+0.30 / +0.92%
|
32.70
|
33.00
|
32.70
|
33.00
|
32.78
|
7.71
|
134,709
|
|
8/8/2016
|
-0.30 / -0.91%
|
33.00
|
33.00
|
32.50
|
32.70
|
32.61
|
7.64
|
106,400
|
|
8/5/2016
|
+0.50 / +1.54%
|
32.50
|
33.10
|
32.10
|
33.00
|
32.75
|
7.71
|
106,878
|
|
8/4/2016
|
-0.40 / -1.22%
|
33.00
|
33.30
|
32.40
|
32.50
|
32.97
|
7.60
|
68,271
|
|
8/3/2016
|
0.00 / 0.00%
|
32.90
|
33.30
|
32.80
|
32.90
|
32.94
|
7.69
|
128,715
|
|
8/2/2016
|
-1.40 / -4.08%
|
34.10
|
34.10
|
32.90
|
32.90
|
33.21
|
7.69
|
277,470
|
|
8/1/2016
|
-1.10 / -3.11%
|
34.90
|
35.30
|
34.30
|
34.30
|
34.72
|
8.02
|
49,100
|
|
7/29/2016
|
0.00 / 0.00%
|
35.60
|
35.60
|
34.80
|
35.40
|
35.00
|
8.27
|
81,605
|
|
7/28/2016
|
+0.20 / +0.57%
|
35.30
|
35.70
|
35.10
|
35.40
|
35.31
|
8.27
|
111,374
|
|
7/27/2016
|
+0.20 / +0.57%
|
35.00
|
35.60
|
34.80
|
35.20
|
35.34
|
8.23
|
149,207
|
|
7/26/2016
|
+0.10 / +0.29%
|
35.00
|
35.50
|
34.40
|
35.00
|
35.08
|
8.18
|
258,796
|
|
7/25/2016
|
+1.00 / +2.95%
|
33.50
|
35.50
|
33.50
|
34.90
|
34.86
|
8.16
|
215,634
|
|
7/22/2016
|
-0.50 / -1.45%
|
34.00
|
34.50
|
33.60
|
33.90
|
34.40
|
7.92
|
419,900
|
|
7/21/2016
|
-0.10 / -0.29%
|
31.10
|
35.00
|
31.10
|
34.40
|
34.24
|
8.04
|
512,200
|
|
7/20/2016
|
-1.60 / -4.43%
|
36.20
|
36.50
|
34.50
|
34.50
|
35.44
|
8.06
|
251,991
|
|
7/19/2016
|
+0.50 / +1.40%
|
35.60
|
37.00
|
34.10
|
36.10
|
35.97
|
8.44
|
1,452,665
|
|
7/18/2016
|
-1.70 / -4.56%
|
37.80
|
37.80
|
35.40
|
35.60
|
36.32
|
8.32
|
437,244
|
|
7/15/2016
|
-0.70 / -1.84%
|
38.50
|
38.50
|
37.00
|
37.30
|
37.78
|
8.72
|
440,714
|
|
7/14/2016
|
-0.70 / -1.81%
|
39.20
|
39.50
|
38.00
|
38.00
|
38.75
|
8.88
|
377,310
|
|
7/13/2016
|
-0.40 / -1.02%
|
39.80
|
40.00
|
38.60
|
38.70
|
39.12
|
9.05
|
436,288
|
|
7/12/2016
|
-1.10 / -2.74%
|
40.40
|
40.90
|
39.00
|
39.10
|
39.28
|
9.14
|
565,990
|
|
7/11/2016
|
+0.50 / +1.26%
|
39.80
|
40.60
|
39.40
|
40.20
|
40.13
|
9.40
|
847,680
|
|
7/8/2016
|
-1.30 / -3.17%
|
41.10
|
41.10
|
39.50
|
39.70
|
40.10
|
9.28
|
313,204
|
|
7/7/2016
|
+0.70 / +1.74%
|
40.50
|
41.10
|
40.20
|
41.00
|
40.63
|
9.58
|
288,305
|
|
7/6/2016
|
+0.90 / +2.28%
|
39.50
|
40.40
|
39.10
|
40.30
|
39.85
|
9.42
|
6,359,243
|
|
7/5/2016
|
-1.10 / -2.72%
|
40.50
|
41.20
|
39.40
|
39.40
|
40.65
|
9.21
|
529,626
|
|
7/4/2016
|
+2.20 / +5.74%
|
38.50
|
40.50
|
38.50
|
40.50
|
39.36
|
9.47
|
533,852
|
|
7/1/2016
|
+0.60 / +1.59%
|
38.10
|
38.40
|
37.80
|
38.30
|
38.19
|
8.95
|
385,830
|
|
6/30/2016
|
+0.30 / +0.80%
|
37.50
|
38.30
|
37.50
|
37.70
|
37.97
|
8.81
|
536,940
|
|
|