|
|
Closing price on 4/4/2017
|
|
| Open |
10.30 |
| High |
10.50 |
| Low |
10.10 |
| Volume |
560,790 |
| Split-adjusted Price |
6.07 |
|
|
DCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:55:00 AM
|
|
|
|
|