|
|
Closing price on 3/12/2018
|
|
| Open |
12.85 |
| High |
12.90 |
| Low |
12.60 |
| Volume |
522,400 |
| Split-adjusted Price |
7.71 |
|
|
DCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/12/2018
|
-0.30 / -2.33%
|
12.85
|
12.90
|
12.60
|
12.60
|
12.71
|
7.71
|
522,400
|
|
|
3/9/2018
|
-0.30 / -2.27%
|
13.30
|
13.30
|
12.80
|
12.90
|
13.00
|
7.89
|
846,870
|
|
|
3/8/2018
|
-0.20 / -1.49%
|
13.35
|
13.40
|
13.15
|
13.20
|
13.24
|
8.07
|
473,450
|
|
|
3/7/2018
|
+0.20 / +1.52%
|
13.30
|
13.55
|
13.20
|
13.40
|
13.34
|
8.19
|
2,682,690
|
|
|
3/6/2018
|
+0.55 / +4.35%
|
12.65
|
13.45
|
12.50
|
13.20
|
13.04
|
8.07
|
2,258,900
|
|
|
3/5/2018
|
+0.30 / +2.43%
|
12.40
|
12.90
|
12.35
|
12.65
|
12.68
|
7.74
|
1,531,690
|
|
|
3/2/2018
|
+0.10 / +0.82%
|
12.25
|
12.40
|
12.00
|
12.35
|
12.18
|
7.55
|
819,530
|
|
|
3/1/2018
|
+0.15 / +1.24%
|
12.10
|
12.50
|
12.10
|
12.25
|
12.27
|
7.49
|
951,930
|
|
|
2/28/2018
|
-0.20 / -1.63%
|
12.30
|
12.45
|
12.00
|
12.10
|
12.08
|
7.40
|
2,287,810
|
|
|
2/27/2018
|
-0.30 / -2.38%
|
12.60
|
12.60
|
12.30
|
12.30
|
12.39
|
7.52
|
1,138,560
|
|
|
2/26/2018
|
-0.10 / -0.79%
|
12.80
|
12.85
|
12.60
|
12.60
|
12.70
|
7.71
|
1,452,640
|
|
|
2/23/2018
|
+0.05 / +0.40%
|
12.85
|
12.85
|
12.65
|
12.70
|
12.69
|
7.77
|
519,010
|
|
|
2/22/2018
|
+0.05 / +0.40%
|
12.50
|
12.90
|
12.50
|
12.65
|
12.72
|
7.74
|
1,285,040
|
|
|
2/21/2018
|
0.00 / 0.00%
|
12.95
|
12.95
|
12.60
|
12.60
|
12.67
|
7.71
|
774,720
|
|
|
2/13/2018
|
+0.20 / +1.61%
|
12.60
|
12.70
|
12.50
|
12.60
|
12.59
|
7.71
|
465,450
|
|
|
2/12/2018
|
+0.40 / +3.33%
|
12.00
|
12.40
|
12.00
|
12.40
|
12.20
|
7.58
|
463,880
|
|
|
2/9/2018
|
-0.05 / -0.41%
|
11.75
|
12.45
|
11.60
|
12.00
|
11.93
|
7.34
|
902,000
|
|
|
2/8/2018
|
-0.35 / -2.82%
|
12.20
|
12.50
|
12.00
|
12.05
|
12.19
|
7.37
|
272,780
|
|
|
2/7/2018
|
+0.80 / +6.90%
|
12.10
|
12.40
|
12.05
|
12.40
|
12.32
|
7.58
|
1,377,980
|
|
|
2/6/2018
|
-0.65 / -5.31%
|
11.50
|
12.00
|
11.40
|
11.60
|
11.47
|
7.09
|
5,123,560
|
|
|
2/5/2018
|
-0.75 / -5.77%
|
12.90
|
13.00
|
12.20
|
12.25
|
12.63
|
7.49
|
1,462,220
|
|
|
2/2/2018
|
-0.10 / -0.76%
|
13.10
|
13.35
|
13.00
|
13.00
|
13.09
|
7.95
|
1,013,900
|
|
|
2/1/2018
|
-0.35 / -2.60%
|
13.40
|
13.55
|
13.10
|
13.10
|
13.30
|
8.01
|
2,101,570
|
|
|
1/31/2018
|
-0.60 / -4.27%
|
13.95
|
14.10
|
13.45
|
13.45
|
13.71
|
8.23
|
3,211,750
|
|
|
1/30/2018
|
+0.05 / +0.36%
|
13.90
|
14.20
|
13.70
|
14.05
|
14.03
|
8.59
|
2,164,830
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|