|
Closing price on 1/3/2017
|
|
| Open |
10.30 |
| High |
10.40 |
| Low |
9.90 |
| Volume |
57,040 |
| Split-adjusted Price |
6.01 |
|
|
DCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2017
|
+0.05 / +0.49%
|
10.30
|
10.40
|
9.90
|
10.20
|
10.03
|
6.01
|
57,040
|
|
|
12/30/2016
|
-0.05 / -0.49%
|
10.20
|
10.30
|
10.05
|
10.15
|
10.16
|
5.98
|
172,260
|
|
|
12/29/2016
|
-0.15 / -1.45%
|
10.50
|
10.50
|
10.20
|
10.20
|
10.25
|
6.01
|
39,030
|
|
|
12/28/2016
|
-0.15 / -1.43%
|
10.50
|
10.60
|
10.35
|
10.35
|
10.41
|
6.10
|
32,170
|
|
|
12/27/2016
|
+0.20 / +1.94%
|
10.50
|
10.55
|
10.40
|
10.50
|
10.45
|
6.19
|
29,460
|
|
|
12/26/2016
|
-0.40 / -3.74%
|
10.70
|
10.70
|
10.30
|
10.30
|
10.46
|
6.07
|
109,780
|
|
|
12/23/2016
|
+0.05 / +0.47%
|
10.70
|
10.80
|
10.65
|
10.70
|
10.69
|
6.31
|
22,820
|
|
|
12/22/2016
|
-0.05 / -0.47%
|
10.65
|
10.70
|
10.65
|
10.65
|
10.69
|
6.28
|
13,570
|
|
|
12/21/2016
|
0.00 / 0.00%
|
10.70
|
10.75
|
10.50
|
10.70
|
10.63
|
6.31
|
104,320
|
|
|
12/20/2016
|
-0.20 / -1.83%
|
10.90
|
10.90
|
10.70
|
10.70
|
10.85
|
6.31
|
8,390
|
|
|
12/19/2016
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.70
|
10.90
|
10.73
|
6.43
|
100,360
|
|
|
12/16/2016
|
+0.05 / +0.47%
|
10.75
|
10.90
|
10.70
|
10.80
|
10.75
|
6.37
|
40,570
|
|
|
12/15/2016
|
-0.25 / -2.27%
|
11.00
|
11.70
|
10.70
|
10.75
|
11.52
|
6.34
|
573,680
|
|
|
12/14/2016
|
+0.10 / +0.92%
|
10.80
|
11.00
|
10.65
|
11.00
|
10.80
|
6.49
|
239,110
|
|
|
12/13/2016
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.70
|
10.90
|
10.78
|
6.43
|
48,160
|
|
|
12/12/2016
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.75
|
10.90
|
10.84
|
6.43
|
46,130
|
|
|
12/9/2016
|
+0.10 / +0.93%
|
10.90
|
10.90
|
10.80
|
10.90
|
10.87
|
6.43
|
48,750
|
|
|
12/8/2016
|
+0.05 / +0.47%
|
10.75
|
10.80
|
10.70
|
10.80
|
10.77
|
6.37
|
13,370
|
|
|
12/7/2016
|
-0.05 / -0.46%
|
10.90
|
10.90
|
10.75
|
10.75
|
10.80
|
6.34
|
44,900
|
|
|
12/6/2016
|
-0.05 / -0.46%
|
10.90
|
10.90
|
10.75
|
10.80
|
10.76
|
6.37
|
9,200
|
|
|
12/5/2016
|
0.00 / 0.00%
|
10.80
|
10.85
|
10.80
|
10.85
|
10.80
|
6.40
|
81,910
|
|
|
12/2/2016
|
+0.05 / +0.46%
|
10.80
|
10.90
|
10.80
|
10.85
|
10.81
|
6.40
|
19,620
|
|
|
12/1/2016
|
+0.05 / +0.47%
|
10.75
|
10.90
|
10.75
|
10.80
|
10.80
|
6.37
|
20,560
|
|
|
11/30/2016
|
-0.05 / -0.46%
|
10.85
|
10.85
|
10.75
|
10.75
|
10.80
|
6.34
|
1,280
|
|
|
11/29/2016
|
0.00 / 0.00%
|
10.95
|
10.95
|
10.70
|
10.80
|
10.78
|
6.37
|
13,920
|
|
|
11/28/2016
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.70
|
10.80
|
10.77
|
6.37
|
17,740
|
|
|
11/25/2016
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.83
|
6.37
|
21,050
|
|
|
11/24/2016
|
-0.20 / -1.80%
|
11.10
|
11.10
|
10.90
|
10.90
|
10.93
|
6.43
|
15,740
|
|
|
11/23/2016
|
+0.10 / +0.91%
|
10.80
|
11.70
|
10.80
|
11.10
|
11.45
|
6.54
|
634,920
|
|
|
11/22/2016
|
+0.20 / +1.85%
|
10.80
|
11.00
|
10.70
|
11.00
|
10.88
|
6.49
|
110,370
|
|
|