Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
DECW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 29.3428 | -0.01 | -0.04% | 29.33 | 29.3428 | 29.33 | 566 |
| May 15 2024 | 29.3533 | 0.12 | 0.42% | 29.27 | 29.3533 | 29.27 | 2,832 |
| May 14 2024 | 29.23 | 0.02 | 0.06% | 29.21 | 29.2456 | 29.21 | 2,260 |
| May 13 2024 | 29.2114 | 0.00 | -0.01% | 29.21 | 29.2114 | 29.19 | 3,799 |
| May 10 2024 | 29.215 | 0.04 | 0.15% | 29.20 | 29.23 | 29.18 | 37,798 |
| May 09 2024 | 29.17 | 0.05 | 0.17% | 29.135 | 29.17 | 29.135 | 7,422 |
| May 08 2024 | 29.12 | 0.00 | 0.00% | 29.07 | 29.13 | 29.07 | 6,044 |
| May 07 2024 | 29.1198 | 0.01 | 0.04% | 29.11 | 29.12 | 29.11 | 182 |
| May 06 2024 | 29.1092 | 0.09 | 0.31% | 29.04 | 29.1092 | 29.04 | 11,826 |
| May 03 2024 | 29.02 | 0.14 | 0.49% | 28.98 | 29.02 | 28.98 | 9,099 |
| May 02 2024 | 28.8788 | 0.07 | 0.24% | 28.84 | 28.8788 | 28.84 | 907 |
| May 01 2024 | 28.8093 | -0.03 | -0.12% | 28.84 | 28.89 | 28.8093 | 6,362 |
| Apr 30 2024 | 28.8439 | -0.11 | -0.40% | 28.92 | 28.92 | 28.8439 | 369 |
| Apr 29 2024 | 28.9588 | 0.03 | 0.10% | 28.965 | 28.965 | 28.92 | 810 |
| Apr 26 2024 | 28.9305 | 0.11 | 0.37% | 28.86 | 28.94 | 28.86 | 1,781 |
| Apr 25 2024 | 28.8232 | -0.05 | -0.17% | 28.70 | 28.8232 | 28.70 | 110 |
| Apr 24 2024 | 28.8732 | 0.02 | 0.06% | 28.81 | 28.8732 | 28.81 | 203 |
| Apr 23 2024 | 28.8568 | 0.12 | 0.43% | 28.82 | 28.86 | 28.82 | 1,190 |
| Apr 22 2024 | 28.7328 | 0.12 | 0.41% | 28.64 | 28.75 | 28.62 | 1,784 |
| Apr 19 2024 | 28.6142 | -0.07 | -0.26% | 28.66 | 28.6701 | 28.609 | 1,985 |
| Apr 18 2024 | 28.6888 | 0.01 | 0.03% | 28.68 | 28.6888 | 28.651 | 5,784 |
| Apr 17 2024 | 28.68 | -0.07 | -0.23% | 28.74 | 28.755 | 28.67 | 4,497 |
| Apr 16 2024 | 28.7455 | -0.01 | -0.03% | 28.73 | 28.75 | 28.71 | 4,469 |
| Apr 15 2024 | 28.7551 | -0.09 | -0.31% | 28.89 | 28.89 | 28.73 | 2,136 |
| Apr 12 2024 | 28.8445 | -0.14 | -0.48% | 28.88 | 28.885 | 28.80 | 803 |
| Apr 11 2024 | 28.9846 | 0.07 | 0.25% | 28.93 | 28.9846 | 28.92 | 506 |
| Apr 10 2024 | 28.9135 | -0.08 | -0.27% | 28.87 | 28.94 | 28.86 | 2,427 |
| Apr 09 2024 | 28.9921 | 0.02 | 0.06% | 29.01 | 29.01 | 28.937 | 1,961 |
| Apr 08 2024 | 28.9754 | 0.01 | 0.04% | 28.96 | 28.9754 | 28.9457 | 4,838 |
| Apr 05 2024 | 28.9631 | 0.08 | 0.27% | 28.92 | 28.9631 | 28.92 | 1,629 |
| Apr 04 2024 | 28.8838 | -0.10 | -0.34% | 29.02 | 29.02 | 28.87 | 1,628 |
| Apr 03 2024 | 28.9834 | 0.02 | 0.06% | 28.93 | 28.995 | 28.93 | 6,370 |
| Apr 02 2024 | 28.9646 | -0.03 | -0.09% | 28.95 | 28.9646 | 28.95 | 373 |
| Apr 01 2024 | 28.99 | -0.03 | -0.10% | 29.0013 | 29.0013 | 28.99 | 2,259 |
| Mar 28 2024 | 29.02 | 0.00 | 0.00% | 29.01 | 29.03 | 29.00 | 3,980 |
| Mar 27 2024 | 29.0201 | 0.06 | 0.20% | 28.95 | 29.0201 | 28.95 | 389 |
| Mar 26 2024 | 28.9615 | 0.00 | 0.00% | 29.01 | 29.01 | 28.9615 | 311 |
| Mar 25 2024 | 28.9618 | -0.03 | -0.12% | 28.965 | 28.965 | 28.9485 | 8,106 |
| Mar 22 2024 | 28.9957 | 0.01 | 0.05% | 28.97 | 28.9957 | 28.9508 | 1,652 |
| Mar 21 2024 | 28.9811 | 0.03 | 0.11% | 29.03 | 29.03 | 28.95 | 641 |
| Mar 20 2024 | 28.95 | 0.07 | 0.24% | 28.89 | 28.95 | 28.85 | 1,903 |
| Mar 19 2024 | 28.8798 | 0.05 | 0.17% | 28.80 | 28.8798 | 28.80 | 11,800 |
| Mar 18 2024 | 28.8322 | 0.05 | 0.18% | 28.89 | 28.89 | 28.81 | 32,415 |
| Mar 15 2024 | 28.7799 | -0.04 | -0.14% | 28.74 | 28.7799 | 28.7305 | 5,966 |
| Mar 14 2024 | 28.8202 | -0.03 | -0.10% | 28.86 | 28.86 | 28.75 | 10,193 |
| Mar 13 2024 | 28.85 | -0.01 | -0.05% | 28.855 | 28.855 | 28.82 | 585 |
| Mar 12 2024 | 28.8643 | 0.10 | 0.35% | 28.81 | 28.8643 | 28.81 | 330 |
| Mar 11 2024 | 28.7626 | -0.02 | -0.06% | 28.73 | 28.7626 | 28.72 | 397 |
| Mar 08 2024 | 28.7799 | -0.01 | -0.04% | 28.80 | 28.86 | 28.75 | 2,427 |
| Mar 07 2024 | 28.7928 | 0.06 | 0.21% | 28.79 | 28.80 | 28.79 | 4,405 |
| Mar 06 2024 | 28.7312 | 0.06 | 0.21% | 28.72 | 28.79 | 28.72 | 1,587 |
| Mar 05 2024 | 28.671 | -0.08 | -0.27% | 28.71 | 28.71 | 28.65 | 35,493 |
| Mar 04 2024 | 28.75 | -0.01 | -0.03% | 28.75 | 28.78 | 28.75 | 6,874 |
| Mar 01 2024 | 28.76 | 0.02 | 0.06% | 28.7309 | 28.775 | 28.7309 | 14,168 |
| Feb 29 2024 | 28.7437 | 0.09 | 0.31% | 28.68 | 28.7437 | 28.65 | 555,353 |
| Feb 28 2024 | 28.6539 | -0.03 | -0.09% | 28.6896 | 28.70 | 28.65 | 2,213 |
| Feb 27 2024 | 28.6805 | 0.03 | 0.09% | 28.66 | 28.7099 | 28.645 | 3,359 |
| Feb 26 2024 | 28.6547 | -0.04 | -0.14% | 28.73 | 28.73 | 28.65 | 3,929 |
| Feb 23 2024 | 28.695 | 0.03 | 0.12% | 28.70 | 28.73 | 28.6901 | 1,729 |
| Feb 22 2024 | 28.6601 | 0.15 | 0.54% | 28.67 | 28.67 | 28.61 | 1,799 |
| Feb 21 2024 | 28.507 | 0.03 | 0.11% | 28.45 | 28.51 | 28.43 | 18,512 |
| Feb 20 2024 | 28.475 | -0.04 | -0.14% | 28.49 | 28.5039 | 28.465 | 7,089 |
