|
Closing price on 3/27/2020
|
|
| Open |
19.95 |
| High |
20.50 |
| Low |
18.80 |
| Volume |
175,640 |
| Split-adjusted Price |
19.05 |
|
|
DCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2020
|
-0.90 / -4.51%
|
19.95
|
20.50
|
18.80
|
19.05
|
19.87
|
19.05
|
175,640
|
|
|
3/26/2020
|
-0.05 / -0.25%
|
20.30
|
20.30
|
19.10
|
19.95
|
20.06
|
19.95
|
133,130
|
|
|
3/25/2020
|
+0.10 / +0.50%
|
19.50
|
20.40
|
19.50
|
20.00
|
20.13
|
20.00
|
117,480
|
|
|
3/24/2020
|
+0.35 / +1.79%
|
19.55
|
20.50
|
19.00
|
19.90
|
19.93
|
19.90
|
178,710
|
|
|
3/23/2020
|
-1.45 / -6.90%
|
19.90
|
21.20
|
19.55
|
19.55
|
20.13
|
19.55
|
502,310
|
|
|
3/20/2020
|
-0.40 / -1.87%
|
21.45
|
22.00
|
20.60
|
21.00
|
21.56
|
21.00
|
327,740
|
|
|
3/19/2020
|
0.00 / 0.00%
|
21.40
|
21.90
|
20.50
|
21.40
|
21.46
|
21.40
|
252,530
|
|
|
3/18/2020
|
+0.10 / +0.47%
|
20.10
|
22.00
|
20.10
|
21.40
|
21.83
|
21.40
|
334,370
|
|
|
3/17/2020
|
+0.40 / +1.91%
|
21.40
|
21.40
|
20.00
|
21.30
|
20.76
|
21.30
|
78,720
|
|
|
3/16/2020
|
+1.00 / +5.03%
|
19.90
|
21.25
|
19.90
|
20.90
|
20.68
|
20.90
|
129,950
|
|
|
3/13/2020
|
0.00 / 0.00%
|
18.55
|
20.00
|
18.55
|
19.90
|
19.43
|
19.90
|
102,560
|
|
|
3/12/2020
|
+0.70 / +3.65%
|
19.20
|
19.90
|
17.90
|
19.90
|
18.37
|
19.90
|
155,980
|
|
|
3/11/2020
|
0.00 / 0.00%
|
19.50
|
20.50
|
18.50
|
19.20
|
19.64
|
19.20
|
59,720
|
|
|
3/10/2020
|
-1.20 / -5.88%
|
19.00
|
20.00
|
19.00
|
19.20
|
19.18
|
19.20
|
53,080
|
|
|
3/9/2020
|
-1.50 / -6.85%
|
20.80
|
20.80
|
20.40
|
20.40
|
20.42
|
20.40
|
37,070
|
|
|
3/6/2020
|
+0.20 / +0.92%
|
21.60
|
22.40
|
21.50
|
21.90
|
22.02
|
21.90
|
743,330
|
|
|
3/5/2020
|
-0.30 / -1.36%
|
22.00
|
22.00
|
21.20
|
21.70
|
21.50
|
21.70
|
25,020
|
|
|
3/4/2020
|
+0.40 / +1.85%
|
21.00
|
22.00
|
20.50
|
22.00
|
21.29
|
22.00
|
13,150
|
|
|
3/3/2020
|
0.00 / 0.00%
|
21.90
|
22.50
|
21.00
|
21.60
|
21.99
|
21.60
|
87,320
|
|
|
3/2/2020
|
+0.60 / +2.86%
|
21.00
|
21.60
|
20.40
|
21.60
|
21.30
|
21.60
|
93,470
|
|
|
2/28/2020
|
-0.25 / -1.18%
|
20.10
|
21.65
|
20.10
|
21.00
|
21.25
|
21.00
|
58,460
|
|
|
2/27/2020
|
+1.35 / +6.78%
|
19.95
|
21.25
|
19.90
|
21.25
|
20.96
|
21.25
|
83,260
|
|
|
2/26/2020
|
-1.35 / -6.35%
|
20.10
|
21.00
|
19.90
|
19.90
|
20.09
|
19.90
|
175,910
|
|
|
2/25/2020
|
0.00 / 0.00%
|
20.00
|
21.25
|
20.00
|
21.25
|
20.58
|
21.25
|
59,950
|
|
|
2/24/2020
|
-1.55 / -6.80%
|
22.20
|
22.50
|
21.25
|
21.25
|
21.55
|
21.25
|
88,200
|
|
|
2/21/2020
|
-1.05 / -4.40%
|
23.85
|
23.85
|
22.80
|
22.80
|
23.08
|
22.80
|
206,850
|
|
|
2/20/2020
|
-0.15 / -0.63%
|
24.10
|
24.10
|
22.70
|
23.85
|
23.24
|
23.85
|
78,580
|
|
|
2/19/2020
|
-0.65 / -2.64%
|
23.50
|
24.75
|
22.95
|
24.00
|
23.85
|
24.00
|
116,750
|
|
|
2/18/2020
|
+0.15 / +0.61%
|
24.20
|
24.85
|
23.90
|
24.65
|
24.59
|
24.65
|
161,160
|
|
|
2/17/2020
|
+1.30 / +5.60%
|
23.85
|
24.50
|
23.00
|
24.50
|
23.68
|
24.50
|
263,560
|
|
|