|
|
Closing price on 11/13/2017
|
|
| Open |
12.35 |
| High |
12.45 |
| Low |
12.25 |
| Volume |
837,840 |
| Split-adjusted Price |
7.55 |
|
|
DCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/13/2017
|
0.00 / 0.00%
|
12.35
|
12.45
|
12.25
|
12.35
|
12.35
|
7.55
|
837,840
|
|
|
11/10/2017
|
+0.05 / +0.41%
|
12.30
|
12.45
|
12.25
|
12.35
|
12.37
|
7.55
|
896,730
|
|
|
11/9/2017
|
0.00 / 0.00%
|
12.40
|
12.55
|
12.30
|
12.30
|
12.43
|
7.52
|
1,534,580
|
|
|
11/8/2017
|
+0.15 / +1.23%
|
12.20
|
12.30
|
12.20
|
12.30
|
12.24
|
7.52
|
702,730
|
|
|
11/7/2017
|
-0.10 / -0.82%
|
12.25
|
12.30
|
12.05
|
12.15
|
12.19
|
7.43
|
786,210
|
|
|
11/6/2017
|
+0.15 / +1.24%
|
12.20
|
12.35
|
12.05
|
12.25
|
12.18
|
7.49
|
985,730
|
|
|
11/3/2017
|
+0.35 / +2.98%
|
11.75
|
12.10
|
11.55
|
12.10
|
11.81
|
7.40
|
2,070,140
|
|
|
11/2/2017
|
-0.55 / -4.47%
|
12.25
|
12.55
|
11.75
|
11.75
|
12.08
|
7.19
|
1,861,400
|
|
|
11/1/2017
|
-0.20 / -1.60%
|
12.40
|
12.65
|
12.20
|
12.30
|
12.44
|
7.52
|
958,680
|
|
|
10/31/2017
|
-0.55 / -4.21%
|
13.00
|
13.00
|
12.50
|
12.50
|
12.70
|
7.64
|
2,209,260
|
|
|
10/30/2017
|
-0.10 / -0.76%
|
13.25
|
13.40
|
13.05
|
13.05
|
13.21
|
7.98
|
1,168,390
|
|
|
10/27/2017
|
0.00 / 0.00%
|
13.20
|
13.30
|
13.05
|
13.15
|
13.12
|
8.04
|
2,043,660
|
|
|
10/26/2017
|
-0.35 / -2.59%
|
13.50
|
13.60
|
13.10
|
13.15
|
13.29
|
8.04
|
1,616,120
|
|
|
10/25/2017
|
-0.05 / -0.37%
|
13.65
|
13.70
|
13.40
|
13.50
|
13.54
|
8.26
|
618,210
|
|
|
10/24/2017
|
+0.10 / +0.74%
|
13.45
|
13.65
|
13.45
|
13.55
|
13.57
|
8.29
|
1,013,410
|
|
|
10/23/2017
|
-0.15 / -1.10%
|
13.65
|
13.65
|
13.40
|
13.45
|
13.53
|
8.23
|
1,784,880
|
|
|
10/20/2017
|
-0.10 / -0.73%
|
13.65
|
13.75
|
13.60
|
13.60
|
13.66
|
8.32
|
1,385,680
|
|
|
10/19/2017
|
-0.10 / -0.72%
|
13.75
|
13.85
|
13.65
|
13.70
|
13.70
|
8.38
|
738,980
|
|
|
10/18/2017
|
+0.15 / +1.10%
|
13.70
|
13.85
|
13.70
|
13.80
|
13.78
|
8.44
|
1,980,870
|
|
|
10/17/2017
|
0.00 / 0.00%
|
13.65
|
13.75
|
13.60
|
13.65
|
13.65
|
8.35
|
1,234,510
|
|
|
10/16/2017
|
-0.05 / -0.36%
|
13.65
|
13.70
|
13.60
|
13.65
|
13.64
|
8.35
|
1,386,800
|
|
|
10/13/2017
|
0.00 / 0.00%
|
13.70
|
13.75
|
13.65
|
13.70
|
13.69
|
8.38
|
1,159,860
|
|
|
10/12/2017
|
-0.20 / -1.44%
|
13.90
|
13.90
|
13.70
|
13.70
|
13.75
|
8.38
|
1,558,300
|
|
|
10/11/2017
|
-0.05 / -0.36%
|
14.00
|
14.10
|
13.80
|
13.90
|
13.96
|
8.50
|
1,743,030
|
|
|
10/10/2017
|
-0.05 / -0.36%
|
14.00
|
14.00
|
13.80
|
13.95
|
13.91
|
8.53
|
1,013,760
|
|
|
10/9/2017
|
+0.15 / +1.08%
|
13.95
|
14.15
|
13.90
|
14.00
|
14.07
|
8.56
|
2,899,820
|
|
|
10/6/2017
|
+0.25 / +1.84%
|
13.60
|
14.00
|
13.60
|
13.85
|
13.85
|
8.47
|
3,575,310
|
|
|
10/5/2017
|
0.00 / 0.00%
|
13.60
|
13.70
|
13.55
|
13.60
|
13.60
|
8.32
|
979,260
|
|
|
10/4/2017
|
0.00 / 0.00%
|
13.65
|
13.65
|
13.50
|
13.60
|
13.56
|
8.32
|
814,370
|
|
|
10/3/2017
|
+0.05 / +0.37%
|
13.50
|
13.65
|
13.45
|
13.60
|
13.57
|
8.32
|
1,644,350
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:35:02 PM
|
|
|
|
|