Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Z	DCI	72.27	73.25	72.27	72.42	0.25	439,882	4,469	68.46	78.20
2024-04-30	Z	DCI	72.72	73.145	72.11	72.20	-0.76	582,816	4,951	68.46	115.45
2024-04-29	Z	DCI	72.61	73.29	72.61	72.95	0.685	361,688	5,096	72.42	73.40
2024-04-26	Z	DCI	72.01	72.59	72.01	72.27	0.05	268,103	4,053	71.83	79.04
2024-04-25	Z	DCI	72.15	72.73	71.49	72.20	-0.26	553,100	5,329	64.52	115.68
2024-04-24	Z	DCI	72.54	73.37	71.65	72.48	0.05	1,383,703	7,851	57.15	116.14
2024-04-23	Z	DCI	72.29	72.915	72.01	72.44	0.38	627,956	7,819	57.15	115.93
2024-04-22	Z	DCI	72.01	72.58	71.66	72.05	0.13	500,739	6,650	71.51	72.48
2024-04-19	Z	DCI	71.93	72.185	71.56	71.91	0.27	456,881	4,859	71.36	72.32
2024-04-18	Z	DCI	72.13	72.45	71.5275	71.65	-0.31	357,314	4,191	71.08	72.04
2024-04-17	Z	DCI	72.89	72.89	71.68	71.96	-0.50	420,811	5,421	71.53	79.03
2024-04-16	Z	DCI	72.23	72.75	71.96	72.45	0.03	389,534	4,602	72.16	73.13
2024-04-15	Z	DCI	74.2555	74.2555	72.415	72.44	-1.03	302,598	4,391	72.03	72.93
2024-04-12	Z	DCI	73.58	74.09	73.04	73.47	-0.78	378,441	4,324	72.89	73.87
2024-04-11	Z	DCI	74.27	74.58	73.54	74.30	0.12	344,925	4,421	73.83	74.81
2024-04-10	Z	DCI	73.93	74.685	73.44	74.17	-0.59	333,649	4,812	73.56	74.55
2024-04-09	Z	DCI	75.00	75.15	73.90	74.76	-0.09	347,892	4,368	74.31	75.24
2024-04-08	Z	DCI	74.85	75.16	74.385	74.88	0.42	396,761	5,316	71.96	75.25
2024-04-05	Z	DCI	74.39	74.78	73.96	74.48	0.365	532,466	5,148	73.99	74.97
2024-04-04	Z	DCI	74.69	75.44	73.95	74.13	-0.036	429,246	5,514	73.71	74.69
2024-04-03	Z	DCI	73.78	74.56	73.73	74.21	0.40	367,592	4,291	67.55	74.87
2024-04-02	Z	DCI	73.84	74.43	73.25	73.83	-0.14	455,355	4,724	73.33	74.31
2024-04-01	Z	DCI	74.63	74.6665	73.80	73.96	-0.725	416,667	4,517	73.38	74.36
2024-03-29	Z	DCI	74.84	75.16	74.30	74.68	-0.25	0	0	74.20	75.19
2024-03-28	Z	DCI	74.84	75.16	74.30	74.68	-0.25	405,366	4,538	74.20	75.19
2024-03-27	Z	DCI	74.45	74.93	74.39	74.92	0.84	479,018	5,162	74.32	75.24
2024-03-26	Z	DCI	73.87	74.56	73.45	74.08	0.35	495,391	5,302	73.71	74.69
2024-03-25	Z	DCI	74.46	74.575	73.49	73.73	-0.84	428,268	4,054	73.32	74.30
2024-03-22	Z	DCI	74.86	74.86	74.04	74.59	-0.12	444,352	6,002	74.27	75.06
2024-03-21	Z	DCI	74.65	75.02	74.24	74.76	0.37	415,691	4,504	74.34	75.25
2024-03-20	Z	DCI	73.33	74.39	73.31	74.37	1.05	387,829	4,328	71.96	81.08
2024-03-19	Z	DCI	73.01	73.50	72.51	73.32	0.37	392,196	4,281	71.96	117.24
2024-03-18	Z	DCI	73.75	73.99	72.855	72.93	-0.83	589,332	5,361	58.80	75.27
2024-03-15	Z	DCI	72.23	73.90	72.23	73.73	1.21	1,676,676	6,282	71.96	117.75
2024-03-14	Z	DCI	73.07	73.20	71.98	72.49	0.59	856,858	7,527	72.25	72.84
2024-03-13	Z	DCI	72.01	72.47	71.65	71.91	-0.04	457,886	5,276	71.75	85.00
2024-03-12	Z	DCI	71.47	72.10	71.19	71.98	0.26	587,404	6,753	71.57	72.43
2024-03-11	Z	DCI	72.36	72.36	71.17	71.70	-0.84	516,365	6,910	66.04	78.13
2024-03-08	Z	DCI	73.90	74.22	72.52	72.53	-1.13	429,881	3,828	72.10	72.96
2024-03-07	Z	DCI	73.79	73.89	73.133	73.65	0.18	542,632	4,641	65.49	117.04
2024-03-06	Z	DCI	72.72	73.49	72.53	73.43	1.12	409,487	4,268	72.85	80.04
2024-03-05	Z	DCI	72.58	73.15	71.86	72.29	-0.38	409,011	5,571	62.19	115.77
2024-03-04	Z	DCI	72.81	73.83	72.545	72.69	0.141	513,276	5,587	66.04	85.00
2024-03-01	Z	DCI	71.185	72.63	70.725	72.51	0.89	739,370	5,951	62.19	116.03
2024-02-29	Z	DCI	71.08	71.871	70.18	71.62	0.89	931,610	7,121	60.79	114.70
2024-02-28	Z	DCI	68.00	71.06	68.00	70.67	3.50	950,524	8,791	66.04	72.93
2024-02-27	Z	DCI	66.77	67.195	66.31	67.14	0.44	536,700	5,498	61.51	74.89
2024-02-26	Z	DCI	66.50	66.82	66.15	66.66	-0.11	304,493	4,095	59.63	74.89
2024-02-23	Z	DCI	66.37	66.84	66.07	66.76	0.75	321,460	4,617	66.25	67.08
2024-02-22	Z	DCI	66.87	66.89	65.99	66.03	-0.44	476,955	4,416	65.58	66.40
2024-02-21	Z	DCI	66.33	66.65	66.14	66.45	0.08	307,801	4,317	65.58	73.34
2024-02-20	Z	DCI	66.16	66.52	65.91	66.35	0.075	400,518	5,393	60.26	66.35
2024-02-19	Z	DCI	66.90	67.29	66.25	66.27	-0.57	0	0	59.77	66.52
2024-02-16	Z	DCI	66.90	67.29	66.25	66.27	-0.57	345,983	4,578	59.77	66.52
2024-02-15	Z	DCI	66.59	67.19	66.5301	66.88	0.455	304,148	4,371	60.12	73.92
2024-02-14	Z	DCI	66.66	66.92	66.05	66.42	0.43	422,352	3,573	50.24	74.89
2024-02-13	Z	DCI	66.71	66.995	65.596	65.99	-1.80	496,875	5,868	57.20	74.89
2024-02-12	Z	DCI	67.28	68.11	67.28	67.79	0.41	369,457	4,608	67.28	68.11
2024-02-09	Z	DCI	66.71	67.37	66.70	67.37	0.56	233,982	3,342	61.19	67.75
2024-02-08	Z	DCI	66.69	67.225	66.55	67.05	0.26	264,900	3,778	61.04	74.89
2024-02-07	Z	DCI	66.46	67.20	66.3201	66.82	0.51	257,535	3,494	59.81	67.20
2024-02-06	Z	DCI	66.16	66.59	66.16	66.28	0.08	268,641	4,177	60.21	66.68
2024-02-05	Z	DCI	66.67	66.805	65.68	66.20	-1.23	239,959	3,608	65.77	72.31