|
|
Closing price on 9/5/2017
|
|
| Open |
13.45 |
| High |
13.70 |
| Low |
13.40 |
| Volume |
1,583,640 |
| Split-adjusted Price |
8.29 |
|
|
DCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2017
|
+0.10 / +0.74%
|
13.45
|
13.70
|
13.40
|
13.55
|
13.52
|
8.29
|
1,583,640
|
|
|
9/1/2017
|
-0.10 / -0.74%
|
13.50
|
13.65
|
13.45
|
13.45
|
13.51
|
8.23
|
1,148,350
|
|
|
8/31/2017
|
+0.05 / +0.37%
|
13.50
|
13.65
|
13.40
|
13.55
|
13.52
|
8.29
|
1,726,010
|
|
|
8/30/2017
|
-0.05 / -0.37%
|
13.55
|
13.65
|
13.50
|
13.50
|
13.56
|
8.26
|
1,904,730
|
|
|
8/29/2017
|
-0.15 / -1.09%
|
13.65
|
13.70
|
13.55
|
13.55
|
13.61
|
8.29
|
1,521,430
|
|
|
8/28/2017
|
+0.20 / +1.48%
|
13.50
|
13.75
|
13.45
|
13.70
|
13.57
|
8.38
|
1,823,200
|
|
|
8/25/2017
|
-0.25 / -1.82%
|
13.75
|
13.80
|
13.30
|
13.50
|
13.55
|
8.26
|
2,770,530
|
|
|
8/24/2017
|
+0.05 / +0.36%
|
13.70
|
13.80
|
13.60
|
13.75
|
13.70
|
8.41
|
1,264,930
|
|
|
8/23/2017
|
-0.05 / -0.36%
|
13.75
|
13.80
|
13.60
|
13.70
|
13.67
|
8.38
|
900,150
|
|
|
8/22/2017
|
0.00 / 0.00%
|
13.70
|
13.80
|
13.65
|
13.75
|
13.71
|
8.41
|
1,254,910
|
|
|
8/21/2017
|
-0.25 / -1.79%
|
14.00
|
14.00
|
13.75
|
13.75
|
13.85
|
8.41
|
1,623,520
|
|
|
8/18/2017
|
+0.10 / +0.72%
|
13.85
|
14.15
|
13.80
|
14.00
|
13.96
|
8.56
|
1,782,340
|
|
|
8/17/2017
|
-0.25 / -1.77%
|
14.30
|
14.30
|
13.90
|
13.90
|
14.08
|
8.50
|
1,893,180
|
|
|
8/16/2017
|
+0.35 / +2.54%
|
14.10
|
14.30
|
14.05
|
14.15
|
14.15
|
8.65
|
3,274,080
|
|
|
8/15/2017
|
-0.20 / -1.43%
|
14.15
|
14.15
|
13.80
|
13.80
|
13.92
|
8.44
|
1,393,220
|
|
|
8/14/2017
|
+0.25 / +1.82%
|
13.75
|
14.05
|
13.75
|
14.00
|
13.87
|
8.56
|
2,186,020
|
|
|
8/11/2017
|
+0.05 / +0.36%
|
13.70
|
13.85
|
13.65
|
13.75
|
13.75
|
8.41
|
1,393,210
|
|
|
8/10/2017
|
+0.05 / +0.37%
|
13.65
|
14.00
|
13.60
|
13.70
|
13.77
|
8.38
|
2,273,480
|
|
|
8/9/2017
|
-0.40 / -2.85%
|
13.95
|
14.10
|
13.60
|
13.65
|
13.80
|
8.35
|
4,740,270
|
|
|
8/8/2017
|
-0.45 / -3.10%
|
14.50
|
14.60
|
14.05
|
14.05
|
14.26
|
8.59
|
5,192,540
|
|
|
8/7/2017
|
+0.10 / +0.69%
|
15.00
|
15.00
|
14.50
|
14.50
|
14.75
|
8.87
|
5,921,420
|
|
|
8/4/2017
|
+0.30 / +2.13%
|
14.10
|
14.60
|
14.10
|
14.40
|
14.38
|
8.81
|
3,706,640
|
|
|
8/3/2017
|
+0.05 / +0.36%
|
14.10
|
14.30
|
14.05
|
14.10
|
14.16
|
8.62
|
2,726,660
|
|
|
8/2/2017
|
+0.05 / +0.36%
|
13.90
|
14.15
|
13.75
|
14.05
|
13.99
|
8.59
|
2,761,880
|
|
|
8/1/2017
|
+0.40 / +2.94%
|
13.65
|
14.10
|
13.65
|
14.00
|
13.98
|
8.56
|
3,425,430
|
|
|
7/31/2017
|
-0.05 / -0.37%
|
13.70
|
13.80
|
13.60
|
13.60
|
13.67
|
8.32
|
2,382,780
|
|
|
7/28/2017
|
-0.05 / -0.36%
|
13.75
|
13.80
|
13.55
|
13.65
|
13.67
|
8.35
|
2,579,990
|
|
|
7/27/2017
|
-0.15 / -1.08%
|
13.90
|
13.90
|
13.65
|
13.70
|
13.73
|
8.38
|
1,286,940
|
|
|
7/26/2017
|
+0.25 / +1.84%
|
13.70
|
13.85
|
13.60
|
13.85
|
13.70
|
8.47
|
2,392,960
|
|
|
7/25/2017
|
+0.20 / +1.49%
|
13.25
|
13.60
|
13.25
|
13.60
|
13.49
|
8.32
|
973,380
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|