Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
DCU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2024 | 18.14 | -0.04 | -0.22% | 18.15 | 18.18 | 18.14 | 8,990 |
| Sep 17 2024 | 18.18 | -0.03 | -0.16% | 18.21 | 18.21 | 18.18 | 756 |
| Sep 16 2024 | 18.21 | 0.06 | 0.33% | 18.21 | 18.21 | 18.19 | 2,965 |
| Sep 13 2024 | 18.15 | 0.01 | 0.06% | 18.145 | 18.15 | 18.145 | 202 |
| Sep 12 2024 | 18.14 | 0.01 | 0.06% | 18.16 | 18.16 | 18.14 | 1,300 |
| Sep 11 2024 | 18.13 | 0.03 | 0.17% | 18.13 | 18.14 | 18.13 | 1,706 |
| Sep 10 2024 | 18.10 | 0.00 | 0.00% | 18.10 | 18.10 | 18.10 | 0 |
| Sep 09 2024 | 18.10 | 0.04 | 0.22% | 18.03 | 18.10 | 18.03 | 4,058 |
| Sep 06 2024 | 18.06 | 0.01 | 0.06% | 18.12 | 18.12 | 18.05 | 1,462 |
| Sep 05 2024 | 18.05 | 0.03 | 0.17% | 18.05 | 18.05 | 18.05 | 60 |
| Sep 04 2024 | 18.02 | 0.10 | 0.56% | 17.99 | 18.02 | 17.99 | 3,966 |
| Sep 03 2024 | 17.92 | 0.10 | 0.56% | 17.89 | 17.92 | 17.89 | 2,257 |
| Aug 30 2024 | 17.82 | -0.05 | -0.28% | 17.87 | 17.87 | 17.82 | 4,371 |
| Aug 29 2024 | 17.87 | -0.05 | -0.28% | 17.88 | 17.88 | 17.87 | 717 |
| Aug 28 2024 | 17.92 | -0.03 | -0.17% | 17.925 | 17.93 | 17.92 | 1,233 |
| Aug 27 2024 | 17.95 | -0.01 | -0.06% | 17.93 | 17.95 | 17.93 | 1,260 |
| Aug 26 2024 | 17.96 | -0.01 | -0.06% | 17.96 | 17.96 | 17.96 | 871 |
| Aug 23 2024 | 17.97 | 0.00 | 0.00% | 17.97 | 17.97 | 17.97 | 16 |
| Aug 22 2024 | 17.97 | -0.06 | -0.33% | 17.965 | 17.97 | 17.965 | 466 |
| Aug 21 2024 | 18.03 | 0.00 | 0.00% | 18.04 | 18.04 | 18.01 | 6,776 |
| Aug 20 2024 | 18.03 | 0.07 | 0.39% | 18.03 | 18.03 | 18.03 | 16,675 |
| Aug 19 2024 | 17.96 | 0.00 | 0.00% | 17.96 | 17.96 | 17.96 | 57 |
| Aug 16 2024 | 17.96 | 0.01 | 0.06% | 17.96 | 17.96 | 17.96 | 4 |
| Aug 15 2024 | 17.95 | -0.06 | -0.33% | 17.96 | 17.96 | 17.95 | 9,224 |
| Aug 14 2024 | 18.01 | 0.03 | 0.17% | 18.01 | 18.01 | 18.01 | 29 |
| Aug 13 2024 | 17.98 | 0.06 | 0.33% | 17.98 | 17.98 | 17.96 | 4,410 |
| Aug 12 2024 | 17.92 | 0.04 | 0.22% | 17.92 | 17.92 | 17.92 | 0 |
| Aug 09 2024 | 17.88 | 0.07 | 0.39% | 17.885 | 17.885 | 17.86 | 25,813 |
| Aug 08 2024 | 17.81 | -0.02 | -0.11% | 17.81 | 17.81 | 17.81 | 849 |
| Aug 07 2024 | 17.83 | -0.05 | -0.28% | 17.83 | 17.83 | 17.83 | 25 |
| Aug 06 2024 | 17.88 | -0.13 | -0.72% | 18.00 | 18.00 | 17.88 | 538 |
| Aug 02 2024 | 18.01 | 0.12 | 0.67% | 18.01 | 18.01 | 18.01 | 0 |
| Aug 01 2024 | 17.89 | 0.09 | 0.51% | 17.865 | 17.89 | 17.865 | 310 |
| Jul 31 2024 | 17.80 | 0.08 | 0.45% | 17.76 | 17.80 | 17.76 | 2,606 |
| Jul 30 2024 | 17.72 | 0.06 | 0.34% | 17.70 | 17.74 | 17.70 | 3,683 |
| Jul 29 2024 | 17.66 | 0.04 | 0.23% | 17.66 | 17.67 | 17.66 | 2,800 |
| Jul 26 2024 | 17.62 | 0.05 | 0.28% | 17.62 | 17.62 | 17.62 | 13,300 |
| Jul 25 2024 | 17.57 | 0.03 | 0.17% | 17.56 | 17.57 | 17.56 | 109 |
| Jul 24 2024 | 17.54 | -0.06 | -0.34% | 17.56 | 17.60 | 17.54 | 22,128 |
| Jul 23 2024 | 17.60 | 0.02 | 0.11% | 17.60 | 17.60 | 17.60 | 505 |
| Jul 22 2024 | 17.58 | -0.02 | -0.11% | 17.585 | 17.585 | 17.58 | 4,558 |
| Jul 19 2024 | 17.60 | -0.03 | -0.17% | 17.60 | 17.60 | 17.60 | 94 |
| Jul 18 2024 | 17.63 | -0.03 | -0.17% | 17.68 | 17.68 | 17.63 | 14,601 |
| Jul 17 2024 | 17.66 | 0.02 | 0.11% | 17.615 | 17.66 | 17.615 | 1,202 |
| Jul 16 2024 | 17.64 | 0.05 | 0.28% | 17.64 | 17.64 | 17.64 | 1,050 |
| Jul 15 2024 | 17.59 | 0.01 | 0.06% | 17.55 | 17.59 | 17.55 | 2,727 |
| Jul 12 2024 | 17.58 | 0.03 | 0.17% | 17.69 | 17.69 | 17.58 | 10,002 |
| Jul 11 2024 | 17.55 | 0.04 | 0.23% | 17.585 | 17.585 | 17.55 | 1,810 |
| Jul 10 2024 | 17.51 | 0.03 | 0.17% | 17.50 | 17.51 | 17.50 | 1,621 |
| Jul 09 2024 | 17.48 | -0.02 | -0.11% | 17.475 | 17.48 | 17.475 | 2,004 |
| Jul 08 2024 | 17.50 | 0.04 | 0.23% | 17.50 | 17.53 | 17.50 | 1,188 |
| Jul 05 2024 | 17.46 | 0.11 | 0.63% | 17.455 | 17.46 | 17.455 | 1,657 |
| Jul 04 2024 | 17.35 | -0.04 | -0.23% | 17.38 | 17.38 | 17.35 | 608 |
| Jul 03 2024 | 17.39 | 0.05 | 0.29% | 17.34 | 17.39 | 17.34 | 12,100 |
| Jul 02 2024 | 17.34 | -0.12 | -0.69% | 17.38 | 17.38 | 17.34 | 15,701 |
| Jun 28 2024 | 17.46 | -0.02 | -0.11% | 17.505 | 17.505 | 17.46 | 14,403 |
| Jun 27 2024 | 17.48 | -0.01 | -0.06% | 17.49 | 17.50 | 17.48 | 19,584 |
| Jun 26 2024 | 17.49 | -0.11 | -0.63% | 17.53 | 17.53 | 17.49 | 100 |
| Jun 25 2024 | 17.60 | -0.02 | -0.11% | 17.60 | 17.60 | 17.60 | 63 |
| Jun 24 2024 | 17.62 | 0.01 | 0.06% | 17.62 | 17.62 | 17.62 | 2,800 |
| Jun 21 2024 | 17.61 | -0.05 | -0.28% | 17.60 | 17.61 | 17.60 | 1,056 |
