|
|
Closing price on 5/8/2017
|
|
| Open |
14.50 |
| High |
14.95 |
| Low |
14.20 |
| Volume |
5,456,220 |
| Split-adjusted Price |
8.37 |
|
|
DCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2017
|
-0.15 / -1.05%
|
14.50
|
14.95
|
14.20
|
14.20
|
14.62
|
8.37
|
5,456,220
|
|
|
5/5/2017
|
+0.70 / +5.13%
|
13.55
|
14.45
|
13.40
|
14.35
|
13.87
|
8.46
|
5,811,720
|
|
|
5/4/2017
|
-0.20 / -1.44%
|
13.90
|
13.90
|
13.45
|
13.65
|
13.71
|
8.05
|
8,792,790
|
|
|
5/3/2017
|
+0.70 / +5.32%
|
13.15
|
13.95
|
13.15
|
13.85
|
13.63
|
8.17
|
6,557,470
|
|
|
4/28/2017
|
+0.45 / +3.54%
|
12.60
|
13.20
|
12.45
|
13.15
|
12.80
|
7.75
|
5,891,680
|
|
|
4/27/2017
|
+0.70 / +5.83%
|
12.60
|
12.80
|
12.40
|
12.70
|
12.66
|
7.49
|
7,809,260
|
|
|
4/26/2017
|
+0.75 / +6.67%
|
11.60
|
12.00
|
11.50
|
12.00
|
11.89
|
7.07
|
4,498,320
|
|
|
4/25/2017
|
+0.30 / +2.74%
|
10.80
|
11.40
|
10.80
|
11.25
|
11.18
|
6.63
|
2,065,080
|
|
|
4/24/2017
|
-0.20 / -1.79%
|
11.15
|
11.25
|
10.95
|
10.95
|
11.04
|
6.46
|
1,456,020
|
|
|
4/21/2017
|
0.00 / 0.00%
|
11.30
|
11.45
|
11.00
|
11.15
|
11.22
|
6.57
|
1,191,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|