|
|
Closing price on 3/8/2017
|
|
| Open |
11.45 |
| High |
11.60 |
| Low |
11.40 |
| Volume |
484,510 |
| Split-adjusted Price |
6.72 |
|
|
DCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2017
|
-0.10 / -0.87%
|
11.45
|
11.60
|
11.40
|
11.40
|
11.46
|
6.72
|
484,510
|
|
|
3/7/2017
|
+0.05 / +0.44%
|
11.40
|
11.60
|
11.30
|
11.50
|
11.46
|
6.78
|
592,690
|
|
|
3/6/2017
|
-0.05 / -0.43%
|
11.35
|
11.70
|
11.35
|
11.45
|
11.55
|
6.75
|
829,890
|
|
|
3/3/2017
|
+0.10 / +0.88%
|
11.40
|
11.55
|
11.20
|
11.50
|
11.44
|
6.78
|
611,950
|
|
|
3/2/2017
|
-0.20 / -1.72%
|
11.60
|
11.65
|
11.30
|
11.40
|
11.46
|
6.72
|
885,770
|
|
|
3/1/2017
|
+0.70 / +6.42%
|
11.00
|
11.65
|
11.00
|
11.60
|
11.56
|
6.84
|
1,821,570
|
|
|
2/28/2017
|
-0.35 / -3.11%
|
11.30
|
11.30
|
10.85
|
10.90
|
11.04
|
6.43
|
703,760
|
|
|
2/27/2017
|
+0.55 / +5.14%
|
10.75
|
11.40
|
10.70
|
11.25
|
11.09
|
6.63
|
1,064,300
|
|
|
2/24/2017
|
-0.10 / -0.93%
|
10.90
|
10.95
|
10.60
|
10.70
|
10.77
|
6.31
|
401,740
|
|
|
2/23/2017
|
+0.45 / +4.35%
|
10.35
|
10.90
|
10.30
|
10.80
|
10.68
|
6.37
|
1,356,070
|
|
|
2/22/2017
|
0.00 / 0.00%
|
10.40
|
10.45
|
10.35
|
10.35
|
10.39
|
6.10
|
717,150
|
|
|
2/21/2017
|
+0.05 / +0.49%
|
10.30
|
10.45
|
10.30
|
10.35
|
10.34
|
6.10
|
848,990
|
|
|
2/20/2017
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.20
|
10.30
|
10.29
|
6.07
|
699,590
|
|
|
2/17/2017
|
-0.15 / -1.44%
|
10.50
|
10.65
|
10.30
|
10.30
|
10.43
|
6.07
|
1,244,730
|
|
|
2/16/2017
|
0.00 / 0.00%
|
10.50
|
10.75
|
10.45
|
10.45
|
10.61
|
6.16
|
1,069,700
|
|
|
2/15/2017
|
0.00 / 0.00%
|
10.40
|
10.55
|
10.40
|
10.45
|
10.48
|
6.16
|
664,790
|
|
|
2/14/2017
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.30
|
10.45
|
10.39
|
6.16
|
757,450
|
|
|
2/13/2017
|
0.00 / 0.00%
|
10.40
|
10.55
|
10.35
|
10.45
|
10.48
|
6.16
|
846,850
|
|
|
2/10/2017
|
+0.05 / +0.48%
|
10.40
|
10.80
|
10.30
|
10.45
|
10.56
|
6.16
|
1,265,680
|
|
|
2/9/2017
|
+0.30 / +2.97%
|
10.25
|
10.60
|
10.25
|
10.40
|
10.45
|
6.13
|
1,763,910
|
|
|
2/8/2017
|
+0.40 / +4.12%
|
9.78
|
10.15
|
9.71
|
10.10
|
9.82
|
5.95
|
1,208,500
|
|
|
2/7/2017
|
+0.20 / +2.11%
|
9.50
|
9.74
|
9.45
|
9.70
|
9.61
|
5.72
|
1,249,180
|
|
|
2/6/2017
|
-0.20 / -2.06%
|
9.70
|
9.78
|
9.50
|
9.50
|
9.64
|
5.60
|
672,480
|
|
|
2/3/2017
|
-0.05 / -0.51%
|
9.77
|
9.89
|
9.70
|
9.70
|
9.79
|
5.72
|
562,760
|
|
|
2/2/2017
|
+0.08 / +0.83%
|
9.80
|
9.95
|
9.70
|
9.75
|
9.78
|
5.75
|
642,890
|
|
|
1/25/2017
|
+0.16 / +1.68%
|
9.51
|
9.67
|
9.51
|
9.67
|
9.60
|
5.70
|
45,440
|
|
|
1/24/2017
|
+0.04 / +0.42%
|
9.50
|
9.64
|
9.49
|
9.51
|
9.53
|
5.61
|
528,580
|
|
|
1/23/2017
|
-0.05 / -0.53%
|
9.70
|
9.70
|
9.44
|
9.47
|
9.48
|
5.58
|
324,170
|
|
|
1/20/2017
|
+0.13 / +1.38%
|
9.54
|
9.80
|
9.40
|
9.52
|
9.56
|
5.61
|
577,580
|
|
|
1/19/2017
|
-0.17 / -1.78%
|
9.56
|
9.60
|
9.39
|
9.39
|
9.45
|
5.54
|
713,040
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:45:00 PM
|
|
|
|
|