Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	DCOM	19.87	20.00	19.26	19.40	0.08	212,696	2,810	16.16	22.06
2024-05-02	Q	DCOM	19.22	19.39	19.00	19.32	0.36	105,724	1,716	15.01	22.07
2024-05-01	Q	DCOM	18.43	19.35	18.43	18.96	0.76	181,727	2,124	15.83	22.37
2024-04-30	Q	DCOM	18.55	18.75	18.19	18.20	-0.55	154,659	1,811	15.76	27.78
2024-04-29	Q	DCOM	19.10	19.24	18.70	18.75	-0.33	177,179	1,977	18.32	30.14
2024-04-26	Q	DCOM	18.53	19.14	18.53	19.08	0.54	160,074	1,976	15.47	27.78
2024-04-25	Q	DCOM	19.09	19.34	18.35	18.54	-0.85	267,228	2,989	15.55	21.00
2024-04-24	Q	DCOM	19.12	19.9799	19.00	19.39	-0.04	190,128	2,453	12.63	21.24
2024-04-23	Q	DCOM	19.25	20.73	18.815	19.43	0.36	357,721	4,116	12.63	21.00
2024-04-22	Q	DCOM	18.69	19.20	18.65	19.07	0.39	215,400	2,995	17.44	22.46
2024-04-19	Q	DCOM	17.67	18.73	17.67	18.68	0.85	254,343	2,928	16.50	19.00
2024-04-18	Q	DCOM	17.60	17.99	17.60	17.83	0.10	190,102	2,117	17.00	18.50
2024-04-17	Q	DCOM	18.19	18.19	17.70	17.73	-0.28	332,377	2,635	15.76	21.22
2024-04-16	Q	DCOM	17.80	18.11	17.67	18.01	-0.09	173,312	2,030	15.83	18.65
2024-04-15	Q	DCOM	18.53	18.7883	18.07	18.33	-0.18	277,478	2,323	15.55	18.85
2024-04-12	Q	DCOM	18.01	18.51	18.01	18.51	0.19	172,405	2,000	18.41	19.79
2024-04-11	Q	DCOM	18.58	18.58	17.92	18.32	-0.01	146,808	1,811	15.56	19.79
2024-04-10	Q	DCOM	19.30	19.30	18.105	18.33	-1.37	471,350	4,613	17.00	20.00
2024-04-09	Q	DCOM	18.94	19.75	18.84	19.70	0.95	325,408	3,373	7.88	21.74
2024-04-08	Q	DCOM	18.36	19.02	18.36	18.75	0.37	173,207	2,479	17.69	19.79
2024-04-05	Q	DCOM	17.89	18.42	17.71	18.38	0.20	187,170	2,121	15.76	21.74
2024-04-04	Q	DCOM	18.61	18.82	18.03	18.18	-0.13	390,240	1,919	17.82	18.54
2024-04-03	Q	DCOM	18.33	18.6051	18.18	18.31	-0.01	226,656	2,253	16.28	18.68
2024-04-02	Q	DCOM	18.35	18.505	18.00	18.32	-0.27	390,683	3,049	18.20	18.69
2024-04-01	Q	DCOM	19.30	19.30	18.40	18.59	-0.67	182,338	2,489	18.40	18.96
2024-03-29	Q	DCOM	19.22	19.43	18.9556	19.26	-0.03	0	0	16.68	19.79
2024-03-28	Q	DCOM	19.22	19.43	18.9556	19.26	-0.03	205,548	2,110	16.68	19.79
2024-03-27	Q	DCOM	18.47	19.29	18.47	19.29	0.87	298,402	2,904	16.68	19.25
2024-03-26	Q	DCOM	18.80	18.80	18.22	18.42	-0.15	112,322	1,903	16.68	20.75
2024-03-25	Q	DCOM	18.64	18.94	18.50	18.57	-0.09	108,394	1,613	16.75	21.25
2024-03-22	Q	DCOM	19.39	19.39	18.61	18.66	-0.69	170,028	2,134	18.61	25.00
2024-03-21	Q	DCOM	18.99	19.61	18.97	19.35	0.38	288,612	2,790	18.00	19.79
2024-03-20	Q	DCOM	17.78	19.23	17.76	18.97	1.04	209,709	2,201	16.75	19.47
2024-03-19	Q	DCOM	17.96	18.27	17.90	17.93	-0.22	167,569	1,876	16.75	18.59
2024-03-18	Q	DCOM	18.15	18.27	17.74	18.15	0.02	202,691	2,062	18.16	28.80
2024-03-15	Q	DCOM	17.96	18.38	17.89	18.13	0.19	613,647	2,269	16.75	22.46
2024-03-14	Q	DCOM	18.41	18.42	17.69	17.94	-0.58	359,958	3,233	16.68	21.28
2024-03-13	Q	DCOM	18.06	19.25	18.06	18.52	0.41	273,668	2,682	16.75	19.79
2024-03-12	Q	DCOM	18.35	18.39	17.99	18.11	-0.38	172,556	2,342	16.75	21.28
2024-03-11	Q	DCOM	18.54	18.805	18.23	18.49	-0.15	144,235	2,269	18.07	21.00
2024-03-08	Q	DCOM	18.87	18.87	18.43	18.64	0.16	206,308	2,579	16.47	22.40
2024-03-07	Q	DCOM	18.86	18.91	18.37	18.48	0.04	171,543	1,999	16.47	36.45
2024-03-06	Q	DCOM	18.42	19.02	17.81	18.44	0.10	341,684	3,677	16.08	21.28
2024-03-05	Q	DCOM	17.30	18.53	17.29	18.34	0.84	422,158	4,123	16.75	21.28
2024-03-04	Q	DCOM	18.81	19.225	17.45	17.50	-1.28	478,805	4,581	17.19	28.00
2024-03-01	Q	DCOM	18.52	18.79	17.86	18.79	0.05	211,083	3,156	15.73	30.01
2024-02-29	Q	DCOM	18.88	19.175	18.60	18.74	0.35	137,104	1,852	17.95	27.91
2024-02-28	Q	DCOM	18.15	18.73	18.15	18.39		137,745	1,793	18.10	24.07
2024-02-27	Q	DCOM	18.73	18.98	18.39	18.39	-0.16	220,399	2,208	18.20	20.17
2024-02-26	Q	DCOM	19.00	19.10	18.34	18.55	-0.53	262,102	2,385	12.00	27.91
2024-02-23	Q	DCOM	19.10	19.455	18.77	19.08	0.01	199,750	2,088	18.87	19.24
2024-02-22	Q	DCOM	18.97	19.28	18.635	19.07	0.02	220,807	2,612	18.87	19.25
2024-02-21	Q	DCOM	19.24	19.28	18.8701	19.05	-0.23	154,842	1,884	15.73	27.91
2024-02-20	Q	DCOM	19.22	19.69	19.1725	19.28	-0.28	182,351	2,146	19.09	19.72
2024-02-19	Q	DCOM	19.06	19.72	18.82	19.56	0.12	0	0	17.95	30.29
2024-02-16	Q	DCOM	19.06	19.72	18.82	19.56	0.12	272,934	2,982	17.95	30.29
2024-02-15	Q	DCOM	18.52	19.44	18.30	19.44	1.15	366,272	3,126	19.23	19.61
2024-02-14	Q	DCOM	18.43	18.63	18.11	18.29	0.16	235,816	2,788	18.00	20.34
2024-02-13	Q	DCOM	19.00	19.025	17.77	18.13	-1.58	460,238	4,418	16.37	19.74
2024-02-12	Q	DCOM	19.32	20.03	19.27	19.71	0.31	405,338	3,700	19.66	20.20
2024-02-09	Q	DCOM	19.28	19.42	18.68	19.40	0.11	500,953	4,660	7.83	19.48
2024-02-08	Q	DCOM	18.98	19.29	18.61	19.29	0.45	315,482	3,215	16.68	30.81
2024-02-07	Q	DCOM	19.53	19.69	17.79	18.84	-0.69	495,591	4,308	16.65	19.60