|
Closing price on 9/18/2019
|
|
| Open |
22.90 |
| High |
22.90 |
| Low |
22.50 |
| Volume |
14,310 |
| Split-adjusted Price |
6.65 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2019
|
-0.20 / -0.88%
|
22.90
|
22.90
|
22.50
|
22.50
|
22.50
|
6.65
|
14,310
|
|
|
9/17/2019
|
-0.25 / -1.09%
|
22.70
|
22.95
|
22.70
|
22.70
|
22.91
|
6.71
|
13,750
|
|
|
9/16/2019
|
-0.05 / -0.22%
|
23.00
|
23.00
|
22.65
|
22.95
|
22.81
|
6.78
|
20,210
|
|
|
9/13/2019
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.70
|
23.00
|
22.70
|
6.79
|
5,110
|
|
|
9/12/2019
|
+0.30 / +1.32%
|
22.60
|
23.00
|
22.60
|
23.00
|
22.88
|
6.79
|
61,150
|
|
|
9/11/2019
|
-0.10 / -0.44%
|
22.50
|
22.75
|
22.25
|
22.70
|
22.52
|
6.71
|
21,890
|
|
|
9/10/2019
|
-0.20 / -0.87%
|
23.00
|
23.00
|
22.60
|
22.80
|
22.91
|
6.74
|
20,080
|
|
|
9/9/2019
|
+0.30 / +1.32%
|
22.70
|
23.00
|
22.70
|
23.00
|
22.86
|
6.79
|
71,870
|
|
|
9/6/2019
|
+0.10 / +0.44%
|
22.30
|
22.70
|
22.30
|
22.70
|
22.58
|
6.71
|
37,770
|
|
|
9/5/2019
|
+0.60 / +2.73%
|
22.00
|
22.60
|
22.00
|
22.60
|
22.26
|
6.68
|
6,110
|
|
|
9/4/2019
|
-0.50 / -2.22%
|
22.40
|
23.25
|
22.00
|
22.00
|
22.32
|
6.50
|
182,390
|
|
|
9/3/2019
|
-0.50 / -2.17%
|
22.60
|
23.30
|
22.20
|
22.50
|
22.86
|
6.65
|
42,960
|
|
|
8/30/2019
|
+0.35 / +1.55%
|
23.90
|
23.90
|
22.50
|
23.00
|
22.62
|
6.79
|
59,550
|
|
|
8/29/2019
|
-0.65 / -2.79%
|
23.00
|
23.10
|
22.50
|
22.65
|
22.83
|
6.69
|
46,510
|
|
|
8/28/2019
|
-0.40 / -1.69%
|
23.40
|
23.80
|
23.20
|
23.30
|
23.39
|
6.88
|
25,220
|
|
|
8/27/2019
|
+0.25 / +1.07%
|
23.45
|
23.85
|
23.35
|
23.70
|
23.50
|
7.00
|
13,150
|
|
|
8/26/2019
|
+0.05 / +0.21%
|
23.40
|
24.00
|
23.35
|
23.45
|
23.59
|
6.93
|
49,210
|
|
|
8/23/2019
|
-0.20 / -0.85%
|
23.50
|
23.50
|
23.15
|
23.40
|
23.21
|
6.91
|
15,210
|
|
|
8/22/2019
|
+0.80 / +3.51%
|
23.00
|
23.70
|
22.70
|
23.60
|
23.33
|
6.97
|
85,010
|
|
|
8/21/2019
|
+0.10 / +0.44%
|
23.20
|
23.20
|
22.70
|
22.80
|
22.85
|
6.74
|
8,840
|
|
|
8/20/2019
|
-0.30 / -1.30%
|
23.00
|
23.20
|
22.70
|
22.70
|
22.99
|
6.71
|
73,250
|
|
|
8/19/2019
|
-0.10 / -0.43%
|
22.65
|
23.10
|
22.65
|
23.00
|
22.93
|
6.79
|
26,380
|
|
|
8/16/2019
|
0.00 / 0.00%
|
23.20
|
23.30
|
23.00
|
23.10
|
23.09
|
6.82
|
19,230
|
|
|
8/15/2019
|
+0.10 / +0.43%
|
22.50
|
23.10
|
22.50
|
23.10
|
22.96
|
6.82
|
71,240
|
|
|
8/14/2019
|
+0.80 / +3.60%
|
22.40
|
23.40
|
22.40
|
23.00
|
22.88
|
6.79
|
68,020
|
|
|
8/13/2019
|
+0.30 / +1.37%
|
21.90
|
22.40
|
21.90
|
22.20
|
21.97
|
6.56
|
32,910
|
|
|
8/12/2019
|
0.00 / 0.00%
|
22.00
|
22.40
|
21.90
|
21.90
|
22.01
|
6.47
|
50,760
|
|
|
8/9/2019
|
-0.30 / -1.35%
|
22.30
|
22.30
|
21.70
|
21.90
|
21.97
|
6.47
|
56,030
|
|
|
8/8/2019
|
-0.50 / -2.20%
|
22.70
|
22.70
|
22.20
|
22.20
|
22.31
|
6.56
|
39,450
|
|
|
8/7/2019
|
0.00 / 0.00%
|
22.50
|
22.70
|
22.40
|
22.70
|
22.46
|
6.71
|
26,850
|
|
|