Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
DEC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 21.46 | 0.06 | 0.28% | 21.44 | 21.66 | 21.42 | 105,743 |
| May 07 2024 | 21.40 | -0.06 | -0.28% | 21.60 | 22.00 | 21.18 | 143,487 |
| May 06 2024 | 21.46 | -0.16 | -0.74% | 21.74 | 22.02 | 21.42 | 98,415 |
| May 03 2024 | 21.62 | 1.95 | 9.91% | 21.28 | 22.22 | 21.14 | 398,348 |
| May 02 2024 | 19.67 | 0.05 | 0.25% | 19.74 | 20.02 | 19.51 | 173,587 |
| Apr 30 2024 | 19.62 | -0.26 | -1.31% | 19.86 | 19.99 | 19.62 | 76,590 |
| Apr 29 2024 | 19.88 | 0.32 | 1.64% | 19.60 | 19.88 | 19.51 | 57,695 |
| Apr 26 2024 | 19.56 | 0.11 | 0.57% | 19.54 | 19.65 | 19.39 | 66,137 |
| Apr 25 2024 | 19.45 | 0.01 | 0.05% | 19.42 | 19.62 | 19.37 | 51,939 |
| Apr 24 2024 | 19.44 | -0.20 | -1.02% | 19.64 | 19.70 | 19.41 | 83,928 |
| Apr 23 2024 | 19.64 | 0.33 | 1.71% | 19.30 | 19.80 | 19.30 | 99,282 |
| Apr 22 2024 | 19.31 | 0.36 | 1.90% | 18.96 | 19.41 | 18.96 | 72,970 |
| Apr 19 2024 | 18.95 | -0.12 | -0.63% | 18.90 | 19.10 | 18.86 | 86,315 |
| Apr 18 2024 | 19.07 | 0.30 | 1.60% | 18.76 | 19.10 | 18.74 | 70,016 |
| Apr 17 2024 | 18.77 | 0.18 | 0.97% | 18.52 | 19.20 | 18.51 | 109,369 |
| Apr 16 2024 | 18.59 | 0.06 | 0.32% | 18.38 | 18.59 | 18.19 | 115,737 |
| Apr 15 2024 | 18.53 | 0.02 | 0.11% | 18.50 | 18.69 | 18.48 | 60,382 |
| Apr 12 2024 | 18.51 | -0.15 | -0.80% | 18.80 | 18.95 | 18.51 | 85,857 |
| Apr 11 2024 | 18.66 | 0.10 | 0.54% | 18.46 | 18.72 | 18.46 | 57,799 |
| Apr 10 2024 | 18.56 | 0.41 | 2.26% | 18.24 | 18.57 | 18.24 | 119,545 |
| Apr 09 2024 | 18.15 | 0.13 | 0.72% | 18.00 | 18.42 | 17.96 | 127,674 |
| Apr 08 2024 | 18.02 | -0.25 | -1.37% | 18.25 | 18.39 | 18.02 | 114,698 |
| Apr 05 2024 | 18.27 | 0.16 | 0.88% | 17.96 | 18.27 | 17.83 | 133,149 |
| Apr 04 2024 | 18.11 | -0.83 | -4.38% | 18.89 | 19.00 | 18.11 | 189,744 |
| Apr 03 2024 | 18.94 | 0.59 | 3.22% | 18.31 | 19.00 | 18.24 | 131,256 |
| Apr 02 2024 | 18.35 | 0.35 | 1.94% | 18.04 | 18.46 | 17.97 | 133,015 |
| Mar 28 2024 | 18.00 | 0.42 | 2.39% | 17.60 | 18.00 | 17.54 | 121,020 |
| Mar 27 2024 | 17.58 | 0.17 | 0.98% | 17.40 | 17.64 | 17.40 | 51,173 |
| Mar 26 2024 | 17.41 | -0.10 | -0.57% | 17.41 | 17.51 | 17.28 | 49,203 |
| Mar 25 2024 | 17.51 | -0.07 | -0.40% | 17.54 | 17.55 | 17.40 | 44,028 |
| Mar 22 2024 | 17.58 | 0.24 | 1.38% | 17.28 | 17.63 | 17.28 | 82,244 |
| Mar 21 2024 | 17.34 | 0.24 | 1.40% | 17.42 | 17.46 | 17.17 | 93,868 |
| Mar 20 2024 | 17.10 | -0.12 | -0.70% | 17.22 | 17.22 | 17.07 | 46,380 |
| Mar 19 2024 | 17.22 | 0.15 | 0.88% | 17.07 | 17.24 | 17.04 | 114,848 |
| Mar 18 2024 | 17.07 | 0.23 | 1.37% | 16.86 | 17.25 | 16.86 | 104,563 |
| Mar 15 2024 | 16.84 | 0.04 | 0.24% | 16.76 | 16.99 | 16.65 | 263,288 |
| Mar 14 2024 | 16.80 | -0.51 | -2.95% | 17.34 | 17.36 | 16.80 | 179,719 |
| Mar 13 2024 | 17.31 | -0.32 | -1.82% | 17.66 | 17.68 | 17.31 | 126,790 |
| Mar 12 2024 | 17.63 | 0.18 | 1.03% | 17.47 | 17.63 | 17.36 | 100,917 |
| Mar 11 2024 | 17.45 | -0.35 | -1.97% | 17.74 | 17.75 | 17.40 | 77,411 |
| Mar 08 2024 | 17.80 | 0.10 | 0.56% | 17.70 | 17.97 | 17.66 | 134,409 |
| Mar 07 2024 | 17.70 | -1.78 | -9.14% | 18.33 | 18.71 | 17.21 | 389,435 |
| Mar 06 2024 | 19.48 | 0.20 | 1.04% | 19.26 | 19.55 | 19.26 | 120,922 |
| Mar 05 2024 | 19.28 | 0.03 | 0.16% | 19.18 | 19.37 | 19.11 | 65,404 |
| Mar 04 2024 | 19.25 | -0.22 | -1.13% | 19.48 | 19.58 | 19.03 | 55,528 |
| Mar 01 2024 | 19.47 | 0.37 | 1.94% | 19.17 | 19.56 | 19.11 | 71,182 |
| Feb 29 2024 | 19.10 | 0.30 | 1.60% | 18.80 | 19.19 | 18.80 | 103,245 |
| Feb 28 2024 | 18.80 | -1.09 | -5.48% | 19.90 | 19.90 | 18.71 | 145,806 |
| Feb 27 2024 | 19.89 | 0.15 | 0.76% | 20.14 | 20.16 | 19.82 | 91,033 |
| Feb 26 2024 | 19.74 | -0.18 | -0.90% | 19.89 | 19.94 | 19.16 | 104,772 |
| Feb 23 2024 | 19.92 | 0.99 | 5.23% | 19.44 | 20.20 | 19.37 | 350,257 |
| Feb 22 2024 | 18.93 | -0.10 | -0.53% | 19.01 | 19.14 | 18.93 | 86,137 |
| Feb 21 2024 | 19.03 | 0.04 | 0.21% | 18.96 | 19.08 | 18.82 | 53,268 |
| Feb 20 2024 | 18.99 | -0.01 | -0.05% | 19.00 | 19.04 | 18.74 | 101,561 |
| Feb 19 2024 | 19.00 | -0.34 | -1.76% | 19.35 | 19.42 | 18.90 | 68,867 |
| Feb 16 2024 | 19.34 | 0.14 | 0.73% | 19.30 | 19.34 | 19.02 | 117,460 |
| Feb 15 2024 | 19.20 | 0.46 | 2.45% | 18.81 | 19.27 | 18.74 | 117,698 |
| Feb 14 2024 | 18.74 | 0.24 | 1.30% | 18.48 | 18.75 | 18.48 | 53,540 |
| Feb 13 2024 | 18.50 | -0.14 | -0.75% | 18.62 | 18.68 | 18.35 | 66,871 |
| Feb 12 2024 | 18.64 | 0.14 | 0.76% | 18.64 | 18.94 | 18.59 | 64,356 |
| Feb 09 2024 | 18.50 | 0.37 | 2.04% | 18.13 | 18.52 | 18.12 | 120,155 |
