|
Closing price on 8/28/2018
|
|
| Open |
25.70 |
| High |
26.50 |
| Low |
25.70 |
| Volume |
56,500 |
| Split-adjusted Price |
7.12 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2018
|
+0.90 / +3.52%
|
25.70
|
26.50
|
25.70
|
26.50
|
26.34
|
7.12
|
56,500
|
|
|
8/27/2018
|
-0.10 / -0.39%
|
25.60
|
25.80
|
25.40
|
25.60
|
25.60
|
6.88
|
27,600
|
|
|
8/24/2018
|
-0.70 / -2.65%
|
25.80
|
25.80
|
25.10
|
25.70
|
25.48
|
6.90
|
64,800
|
|
|
8/23/2018
|
-0.30 / -1.12%
|
26.70
|
27.00
|
26.00
|
26.40
|
26.08
|
7.09
|
30,600
|
|
|
8/22/2018
|
0.00 / 0.00%
|
26.70
|
26.80
|
25.80
|
26.70
|
26.14
|
7.17
|
47,500
|
|
|
8/21/2018
|
+1.20 / +4.71%
|
25.60
|
27.40
|
25.50
|
26.70
|
26.33
|
7.17
|
97,300
|
|
|
8/20/2018
|
0.00 / 0.00%
|
25.60
|
25.60
|
25.20
|
25.50
|
25.53
|
6.85
|
42,400
|
|
|
8/17/2018
|
+1.50 / +6.25%
|
24.00
|
25.50
|
24.00
|
25.50
|
24.88
|
6.85
|
146,724
|
|
|
8/16/2018
|
-0.20 / -0.83%
|
24.20
|
24.20
|
23.60
|
24.00
|
23.85
|
6.45
|
19,400
|
|
|
8/15/2018
|
+0.20 / +0.83%
|
24.20
|
24.20
|
24.00
|
24.20
|
24.05
|
6.50
|
14,000
|
|
|
8/14/2018
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
6.45
|
100
|
|
|
8/13/2018
|
+0.50 / +2.13%
|
23.50
|
24.00
|
23.50
|
24.00
|
23.88
|
6.45
|
33,200
|
|
|
8/10/2018
|
+0.10 / +0.43%
|
24.20
|
24.20
|
23.50
|
23.50
|
23.51
|
6.31
|
8,400
|
|
|
8/9/2018
|
+0.20 / +0.86%
|
24.20
|
24.20
|
23.40
|
23.40
|
23.66
|
6.28
|
27,700
|
|
|
8/8/2018
|
-0.70 / -2.93%
|
23.10
|
23.70
|
23.10
|
23.20
|
23.55
|
6.23
|
21,800
|
|
|
8/7/2018
|
-0.10 / -0.42%
|
24.10
|
24.20
|
23.90
|
23.90
|
24.05
|
6.42
|
21,500
|
|
|
8/6/2018
|
-0.50 / -2.04%
|
24.30
|
24.70
|
24.00
|
24.00
|
24.15
|
6.45
|
5,900
|
|
|
8/3/2018
|
0.00 / 0.00%
|
24.80
|
24.80
|
23.80
|
24.50
|
24.28
|
6.58
|
16,000
|
|
|
8/2/2018
|
+0.40 / +1.66%
|
24.90
|
24.90
|
24.50
|
24.50
|
24.70
|
6.58
|
200
|
|
|
8/1/2018
|
-0.90 / -3.60%
|
24.50
|
24.50
|
24.10
|
24.10
|
24.31
|
6.47
|
26,300
|
|
|
7/31/2018
|
+1.20 / +5.04%
|
25.00
|
25.00
|
23.80
|
25.00
|
24.78
|
6.71
|
27,800
|
|
|
7/30/2018
|
-0.40 / -1.65%
|
23.60
|
24.40
|
23.60
|
23.80
|
23.96
|
6.39
|
5,900
|
|
|
7/27/2018
|
-0.10 / -0.41%
|
24.10
|
24.60
|
24.10
|
24.20
|
24.31
|
6.50
|
22,700
|
|
|
7/26/2018
|
-0.20 / -0.82%
|
24.90
|
24.90
|
24.10
|
24.30
|
24.20
|
6.53
|
7,000
|
|
|
7/25/2018
|
0.00 / 0.00%
|
24.90
|
24.90
|
24.20
|
24.50
|
24.50
|
6.58
|
2,600
|
|
|
7/24/2018
|
-0.40 / -1.61%
|
24.10
|
25.00
|
24.10
|
24.50
|
24.91
|
6.58
|
33,300
|
|
|
7/23/2018
|
0.00 / 0.00%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
6.69
|
0
|
|
|
7/20/2018
|
0.00 / 0.00%
|
24.90
|
24.90
|
24.50
|
24.90
|
24.71
|
6.69
|
13,800
|
|
|
7/19/2018
|
+0.10 / +0.40%
|
24.90
|
25.00
|
24.50
|
24.90
|
24.76
|
6.69
|
16,700
|
|
|
7/18/2018
|
+0.80 / +3.33%
|
23.90
|
25.00
|
23.90
|
24.80
|
24.58
|
6.66
|
45,200
|
|
|