|
|
Closing price on 4/20/2017
|
|
| Open |
11.30 |
| High |
11.55 |
| Low |
10.80 |
| Volume |
3,919,100 |
| Split-adjusted Price |
6.57 |
|
|
DCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2017
|
+0.10 / +0.90%
|
11.30
|
11.55
|
10.80
|
11.15
|
11.27
|
6.57
|
3,919,100
|
|
|
4/19/2017
|
+0.70 / +6.76%
|
10.35
|
11.05
|
10.35
|
11.05
|
10.86
|
6.51
|
3,343,980
|
|
|
4/18/2017
|
+0.10 / +0.98%
|
10.25
|
10.35
|
10.20
|
10.35
|
10.26
|
6.10
|
1,083,240
|
|
|
4/17/2017
|
-0.30 / -2.84%
|
10.50
|
10.65
|
10.25
|
10.25
|
10.40
|
6.04
|
1,199,380
|
|
|
4/14/2017
|
-0.10 / -0.94%
|
10.65
|
10.70
|
10.40
|
10.55
|
10.53
|
6.22
|
505,550
|
|
|
4/13/2017
|
+0.05 / +0.47%
|
10.80
|
11.00
|
10.65
|
10.65
|
10.86
|
6.28
|
939,450
|
|
|
4/12/2017
|
+0.20 / +1.92%
|
10.40
|
10.80
|
10.35
|
10.60
|
10.63
|
6.25
|
1,710,210
|
|
|
4/11/2017
|
0.00 / 0.00%
|
10.35
|
10.50
|
10.30
|
10.40
|
10.40
|
6.13
|
620,910
|
|
|
4/10/2017
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.34
|
6.13
|
375,080
|
|
|
4/7/2017
|
+0.05 / +0.49%
|
10.25
|
10.40
|
10.25
|
10.30
|
10.31
|
6.07
|
465,420
|
|
|
4/5/2017
|
-0.05 / -0.49%
|
10.45
|
10.45
|
10.25
|
10.25
|
10.34
|
6.04
|
365,890
|
|
|
4/4/2017
|
+0.05 / +0.49%
|
10.30
|
10.50
|
10.10
|
10.30
|
10.24
|
6.07
|
560,790
|
|
|
4/3/2017
|
-0.20 / -1.91%
|
10.45
|
10.45
|
10.20
|
10.25
|
10.28
|
6.04
|
1,419,120
|
|
|
3/31/2017
|
-0.05 / -0.48%
|
10.55
|
10.55
|
10.30
|
10.45
|
10.41
|
6.16
|
475,790
|
|
|
3/30/2017
|
0.00 / 0.00%
|
10.55
|
10.60
|
10.40
|
10.50
|
10.49
|
6.19
|
300,880
|
|
|
3/29/2017
|
-0.10 / -0.94%
|
10.60
|
10.65
|
10.50
|
10.50
|
10.56
|
6.19
|
433,120
|
|
|
3/28/2017
|
+0.05 / +0.47%
|
10.60
|
10.70
|
10.55
|
10.60
|
10.64
|
6.25
|
439,740
|
|
|
3/27/2017
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.50
|
10.55
|
10.53
|
6.22
|
340,960
|
|
|
3/24/2017
|
-0.35 / -3.21%
|
10.80
|
10.95
|
10.40
|
10.55
|
10.67
|
6.22
|
1,388,350
|
|
|
3/23/2017
|
-0.25 / -2.24%
|
11.10
|
11.20
|
10.70
|
10.90
|
10.99
|
6.43
|
1,564,620
|
|
|
3/22/2017
|
-0.15 / -1.33%
|
11.20
|
11.30
|
11.15
|
11.15
|
11.23
|
6.57
|
622,870
|
|
|
3/21/2017
|
-0.10 / -0.88%
|
11.40
|
11.50
|
11.25
|
11.30
|
11.35
|
6.66
|
481,330
|
|
|
3/20/2017
|
0.00 / 0.00%
|
11.45
|
11.50
|
11.35
|
11.40
|
11.42
|
6.72
|
682,990
|
|
|
3/17/2017
|
+0.05 / +0.44%
|
11.35
|
11.50
|
11.35
|
11.40
|
11.40
|
6.72
|
667,290
|
|
|
3/16/2017
|
+0.10 / +0.89%
|
11.40
|
11.40
|
11.25
|
11.35
|
11.31
|
6.69
|
767,050
|
|
|
3/15/2017
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.20
|
11.25
|
11.27
|
6.63
|
528,550
|
|
|
3/14/2017
|
+0.20 / +1.79%
|
11.20
|
11.35
|
11.10
|
11.35
|
11.24
|
6.69
|
518,010
|
|
|
3/13/2017
|
-0.05 / -0.45%
|
11.20
|
11.20
|
11.05
|
11.15
|
11.13
|
6.57
|
566,650
|
|
|
3/10/2017
|
-0.20 / -1.75%
|
11.40
|
11.40
|
11.10
|
11.20
|
11.24
|
6.60
|
836,110
|
|
|
3/9/2017
|
0.00 / 0.00%
|
11.40
|
11.45
|
11.30
|
11.40
|
11.37
|
6.72
|
622,710
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:55:00 AM
|
|
|
|
|