|
Closing price on 3/5/2020
|
|
| Open |
22.00 |
| High |
22.00 |
| Low |
21.20 |
| Volume |
25,020 |
| Split-adjusted Price |
21.70 |
|
|
DCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/14/2020
|
+1.50 / +6.91%
|
21.55
|
23.20
|
21.50
|
23.20
|
22.74
|
23.20
|
326,440
|
|
|
2/13/2020
|
-0.15 / -0.69%
|
21.80
|
21.90
|
20.75
|
21.70
|
21.41
|
21.70
|
91,900
|
|
|
2/12/2020
|
+0.75 / +3.55%
|
21.10
|
22.50
|
20.60
|
21.85
|
21.57
|
21.85
|
100,370
|
|
|
2/11/2020
|
+0.20 / +0.96%
|
21.50
|
21.50
|
20.65
|
21.10
|
20.94
|
21.10
|
65,330
|
|
|
2/10/2020
|
+0.75 / +3.72%
|
19.10
|
20.95
|
19.10
|
20.90
|
19.89
|
20.90
|
179,720
|
|
|
2/7/2020
|
-1.50 / -6.93%
|
20.15
|
20.15
|
20.15
|
20.15
|
20.15
|
20.15
|
142,290
|
|
|
2/6/2020
|
-1.60 / -6.88%
|
21.65
|
21.65
|
21.65
|
21.65
|
21.65
|
21.65
|
73,470
|
|
|
2/5/2020
|
-1.75 / -7.00%
|
23.30
|
23.50
|
23.25
|
23.25
|
23.27
|
23.25
|
97,980
|
|
|
2/4/2020
|
-0.80 / -3.10%
|
25.00
|
26.00
|
24.60
|
25.00
|
25.24
|
25.00
|
63,910
|
|
|
2/3/2020
|
-0.20 / -0.77%
|
26.50
|
26.50
|
24.85
|
25.80
|
25.92
|
25.80
|
203,570
|
|
|
1/31/2020
|
+0.15 / +0.58%
|
26.00
|
27.60
|
25.80
|
26.00
|
26.47
|
26.00
|
591,380
|
|
|
1/30/2020
|
+0.85 / +3.40%
|
26.20
|
26.70
|
25.00
|
25.85
|
25.81
|
25.85
|
41,180
|
|
|
1/22/2020
|
+0.55 / +2.25%
|
25.80
|
25.80
|
24.00
|
25.00
|
24.46
|
25.00
|
12,100
|
|
|
1/21/2020
|
-0.05 / -0.20%
|
24.50
|
25.00
|
23.50
|
24.45
|
24.61
|
24.45
|
34,180
|
|
|
1/20/2020
|
-0.40 / -1.61%
|
24.90
|
24.90
|
23.65
|
24.50
|
24.01
|
24.50
|
23,740
|
|
|
1/17/2020
|
+0.20 / +0.81%
|
24.70
|
25.00
|
24.40
|
24.90
|
24.89
|
24.90
|
2,250
|
|
|