|
|
Closing price on 1/29/2018
|
|
| Open |
14.25 |
| High |
14.55 |
| Low |
14.00 |
| Volume |
3,240,130 |
| Split-adjusted Price |
8.56 |
|
|
DCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2018
|
-0.10 / -0.71%
|
14.25
|
14.55
|
14.00
|
14.00
|
14.29
|
8.56
|
3,240,130
|
|
|
1/26/2018
|
+0.70 / +5.22%
|
13.60
|
14.15
|
13.45
|
14.10
|
13.88
|
8.62
|
2,759,950
|
|
|
1/25/2018
|
-0.25 / -1.83%
|
13.65
|
13.70
|
13.40
|
13.40
|
13.50
|
8.19
|
3,059,280
|
|
|
1/22/2018
|
0.00 / 0.00%
|
13.70
|
13.75
|
13.50
|
13.65
|
13.60
|
8.35
|
1,198,820
|
|
|
1/19/2018
|
+0.05 / +0.37%
|
13.60
|
13.85
|
13.55
|
13.65
|
13.68
|
8.35
|
1,715,760
|
|
|
1/18/2018
|
-0.05 / -0.37%
|
13.55
|
13.70
|
13.30
|
13.60
|
13.48
|
8.32
|
1,803,420
|
|
|
1/17/2018
|
-0.40 / -2.85%
|
14.00
|
14.05
|
13.65
|
13.65
|
13.86
|
8.35
|
2,112,020
|
|
|
1/16/2018
|
+0.05 / +0.36%
|
14.00
|
14.30
|
13.90
|
14.05
|
14.17
|
8.59
|
2,242,600
|
|
|
1/15/2018
|
+0.45 / +3.32%
|
13.55
|
14.00
|
13.55
|
14.00
|
13.85
|
8.56
|
1,877,840
|
|
|
1/12/2018
|
-0.15 / -1.09%
|
13.60
|
13.80
|
13.50
|
13.55
|
13.61
|
8.29
|
2,888,740
|
|
|
1/11/2018
|
-0.30 / -2.14%
|
14.05
|
14.05
|
13.45
|
13.70
|
13.72
|
8.38
|
3,032,640
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:35:00 AM
|
|
|
|
|