|
|
Closing price on 1/10/2018
|
|
| Open |
14.20 |
| High |
14.35 |
| Low |
13.90 |
| Volume |
3,048,750 |
| Split-adjusted Price |
8.56 |
|
|
DCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/10/2018
|
-0.15 / -1.06%
|
14.20
|
14.35
|
13.90
|
14.00
|
14.13
|
8.56
|
3,048,750
|
|
|
1/9/2018
|
-0.20 / -1.39%
|
14.25
|
14.40
|
14.00
|
14.15
|
14.16
|
8.65
|
2,147,460
|
|
|
1/8/2018
|
+0.05 / +0.35%
|
14.35
|
14.50
|
14.10
|
14.35
|
14.35
|
8.78
|
2,070,370
|
|
|
1/5/2018
|
+0.55 / +4.00%
|
13.85
|
14.45
|
13.70
|
14.30
|
14.17
|
8.75
|
4,733,220
|
|
|
1/4/2018
|
+0.20 / +1.48%
|
13.65
|
13.85
|
13.55
|
13.75
|
13.71
|
8.41
|
2,508,810
|
|
|
1/3/2018
|
0.00 / 0.00%
|
13.60
|
13.70
|
13.50
|
13.55
|
13.57
|
8.29
|
1,465,370
|
|
|
1/2/2018
|
-0.05 / -0.37%
|
13.70
|
13.75
|
13.50
|
13.55
|
13.58
|
8.29
|
1,318,700
|
|
|
12/29/2017
|
-0.15 / -1.09%
|
13.80
|
13.90
|
13.60
|
13.60
|
13.70
|
8.32
|
641,000
|
|
|
12/28/2017
|
+0.15 / +1.10%
|
13.65
|
13.90
|
13.60
|
13.75
|
13.75
|
8.41
|
2,072,660
|
|
|
12/27/2017
|
0.00 / 0.00%
|
13.65
|
13.75
|
13.45
|
13.60
|
13.59
|
8.32
|
1,513,480
|
|
|
12/26/2017
|
+0.45 / +3.42%
|
13.10
|
13.70
|
13.10
|
13.60
|
13.54
|
8.32
|
2,900,440
|
|
|
12/25/2017
|
-0.15 / -1.13%
|
13.30
|
13.40
|
13.10
|
13.15
|
13.22
|
8.04
|
743,430
|
|
|
12/22/2017
|
-0.05 / -0.37%
|
13.85
|
13.95
|
13.25
|
13.30
|
13.68
|
8.13
|
2,787,520
|
|
|
12/21/2017
|
+0.85 / +6.80%
|
12.50
|
13.35
|
12.50
|
13.35
|
13.06
|
8.16
|
3,941,050
|
|
|
12/20/2017
|
-0.10 / -0.79%
|
12.55
|
12.65
|
12.50
|
12.50
|
12.56
|
7.64
|
465,300
|
|
|
12/19/2017
|
-0.10 / -0.79%
|
12.70
|
12.75
|
12.55
|
12.60
|
12.64
|
7.71
|
422,850
|
|
|
12/18/2017
|
+0.15 / +1.20%
|
12.60
|
12.80
|
12.60
|
12.70
|
12.70
|
7.77
|
626,950
|
|
|
12/15/2017
|
+0.15 / +1.21%
|
12.40
|
12.65
|
12.35
|
12.55
|
12.51
|
7.68
|
668,740
|
|
|
12/14/2017
|
-0.05 / -0.40%
|
12.50
|
12.50
|
12.30
|
12.40
|
12.38
|
7.58
|
545,520
|
|
|
12/13/2017
|
+0.05 / +0.40%
|
12.45
|
12.45
|
12.30
|
12.45
|
12.38
|
7.61
|
559,880
|
|
|
12/12/2017
|
-0.10 / -0.80%
|
12.55
|
12.60
|
12.10
|
12.40
|
12.38
|
7.58
|
1,354,640
|
|
|
12/11/2017
|
-0.05 / -0.40%
|
12.55
|
12.70
|
12.45
|
12.50
|
12.57
|
7.64
|
968,090
|
|
|
12/8/2017
|
+0.05 / +0.40%
|
12.50
|
12.75
|
12.50
|
12.55
|
12.59
|
7.68
|
1,050,400
|
|
|
12/7/2017
|
0.00 / 0.00%
|
12.65
|
12.65
|
12.50
|
12.50
|
12.54
|
7.64
|
903,600
|
|
|
12/6/2017
|
-0.15 / -1.19%
|
12.65
|
12.70
|
12.45
|
12.50
|
12.55
|
7.64
|
1,341,440
|
|
|
12/5/2017
|
-0.15 / -1.17%
|
12.85
|
13.00
|
12.60
|
12.65
|
12.77
|
7.74
|
1,019,230
|
|
|
12/4/2017
|
+0.20 / +1.59%
|
12.75
|
12.90
|
12.60
|
12.80
|
12.73
|
7.83
|
1,112,210
|
|
|
12/1/2017
|
-0.15 / -1.18%
|
12.70
|
12.85
|
12.55
|
12.60
|
12.65
|
7.71
|
1,493,710
|
|
|
11/30/2017
|
-0.20 / -1.54%
|
12.90
|
12.95
|
12.75
|
12.75
|
12.81
|
7.80
|
1,163,860
|
|
|
11/29/2017
|
+0.05 / +0.39%
|
12.90
|
12.95
|
12.80
|
12.95
|
12.89
|
7.92
|
813,790
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:35:00 AM
|
|
|
|
|