Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DECR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30 2024 | 46.2501 | -0.05 | -0.11% | 46.2561 | 46.2799 | 46.2501 | 61 |
| Dec 27 2024 | 46.2989 | -0.05 | -0.10% | 46.1339 | 46.3986 | 46.1339 | 772 |
| Dec 23 2024 | 46.3468 | -0.02 | -0.03% | 46.3896 | 46.3896 | 46.3291 | 157 |
| Dec 20 2024 | 46.3619 | 0.07 | 0.16% | 46.3592 | 46.3629 | 46.3351 | 912 |
| Dec 19 2024 | 46.2879 | -0.16 | -0.35% | 46.3391 | 46.3391 | 46.2611 | 412 |
| Dec 18 2024 | 46.4509 | -0.01 | -0.02% | 46.461 | 46.461 | 46.4291 | 3,522 |
| Dec 17 2024 | 46.4591 | -0.05 | -0.11% | 46.4291 | 46.5129 | 46.4291 | 3,996 |
| Dec 16 2024 | 46.5089 | 0.01 | 0.03% | 46.5261 | 46.5261 | 46.4711 | 587 |
| Dec 13 2024 | 46.4957 | -0.10 | -0.22% | 46.5389 | 46.5389 | 46.4957 | 1,564 |
| Dec 12 2024 | 46.60 | -0.09 | -0.20% | 46.6659 | 46.6659 | 46.60 | 489 |
| Dec 11 2024 | 46.692 | 0.00 | 0.00% | 46.7399 | 46.7399 | 46.692 | 385 |
| Dec 10 2024 | 46.6915 | -1.03 | -2.15% | 46.6375 | 46.7169 | 46.6375 | 358 |
| Dec 09 2024 | 47.7197 | 0.05 | 0.10% | 47.90 | 47.90 | 47.6491 | 645 |
| Dec 06 2024 | 47.6739 | 0.10 | 0.22% | 47.6129 | 47.6739 | 47.5631 | 560 |
| Dec 05 2024 | 47.5691 | 0.00 | -0.01% | 47.62 | 47.6879 | 47.5691 | 599 |
| Dec 04 2024 | 47.5721 | -0.01 | -0.01% | 47.5839 | 47.5839 | 47.5641 | 365 |
| Dec 03 2024 | 47.5781 | -0.15 | -0.31% | 47.5987 | 47.5987 | 47.5731 | 122 |
| Dec 02 2024 | 47.7246 | 0.19 | 0.39% | 47.4887 | 47.9159 | 47.4887 | 2,082 |
| Nov 29 2024 | 47.5369 | 0.16 | 0.33% | 47.4341 | 47.5369 | 47.4181 | 131 |
| Nov 28 2024 | 47.3819 | 0.09 | 0.20% | 47.3559 | 47.3819 | 47.3318 | 327 |
| Nov 27 2024 | 47.2881 | 0.05 | 0.11% | 47.3037 | 47.3037 | 47.2821 | 212 |
| Nov 26 2024 | 47.2361 | -0.02 | -0.05% | 47.2231 | 47.2739 | 47.2231 | 620 |
| Nov 25 2024 | 47.2579 | 0.10 | 0.21% | 47.2389 | 47.2579 | 47.1577 | 229 |
| Nov 22 2024 | 47.1599 | 0.17 | 0.36% | 47.1381 | 47.1599 | 47.1221 | 495 |
| Nov 21 2024 | 46.9892 | 0.01 | 0.02% | 46.7363 | 47.0389 | 46.7363 | 107 |
| Nov 20 2024 | 46.9786 | -0.08 | -0.17% | 47.00 | 47.0079 | 46.9786 | 140 |
| Nov 19 2024 | 47.0591 | 0.09 | 0.19% | 47.053 | 47.0926 | 47.053 | 53 |
| Nov 18 2024 | 46.9711 | -0.09 | -0.19% | 47.0351 | 47.0351 | 46.9691 | 219 |
| Nov 15 2024 | 47.0598 | -0.02 | -0.05% | 47.1069 | 47.1158 | 47.0598 | 418 |
| Nov 14 2024 | 47.0835 | 0.07 | 0.15% | 47.0309 | 47.0979 | 47.0309 | 440 |
| Nov 13 2024 | 47.0149 | -0.14 | -0.31% | 47.1919 | 47.1919 | 46.9108 | 1,189 |
| Nov 12 2024 | 47.1588 | 0.07 | 0.15% | 47.1669 | 47.1669 | 47.1401 | 660 |
| Nov 11 2024 | 47.0889 | 0.09 | 0.20% | 47.1521 | 47.1521 | 47.0889 | 358 |
| Nov 08 2024 | 46.9959 | 0.08 | 0.18% | 46.9739 | 46.9959 | 46.9659 | 781 |
| Nov 07 2024 | 46.9113 | 0.05 | 0.10% | 46.8999 | 46.9129 | 46.8347 | 508 |
| Nov 06 2024 | 46.8622 | 0.13 | 0.28% | 46.9969 | 46.9969 | 46.8622 | 1,425 |
| Nov 05 2024 | 46.7331 | -0.01 | -0.02% | 46.7281 | 46.7578 | 46.7281 | 169 |
| Nov 04 2024 | 46.7421 | -0.05 | -0.11% | 46.7131 | 46.7421 | 46.7131 | 83 |
| Nov 01 2024 | 46.7919 | -0.16 | -0.33% | 46.7419 | 46.8086 | 46.7124 | 279 |
| Oct 31 2024 | 46.9481 | 0.00 | 0.00% | 46.9481 | 46.9481 | 46.9481 | 0 |
| Oct 30 2024 | 46.9481 | 0.00 | 0.00% | 46.9481 | 46.9481 | 46.9481 | 0 |
| Oct 29 2024 | 46.9481 | 0.00 | 0.00% | 46.9481 | 46.9481 | 46.9481 | 0 |
| Oct 28 2024 | 46.9481 | 0.09 | 0.20% | 47.1305 | 47.1305 | 46.9481 | 324 |
| Oct 25 2024 | 46.8564 | -0.12 | -0.26% | 46.9772 | 46.9772 | 46.8564 | 6 |
| Oct 24 2024 | 46.9781 | 0.03 | 0.06% | 46.9781 | 46.9781 | 46.9781 | 2 |
| Oct 23 2024 | 46.9489 | 0.03 | 0.07% | 46.9629 | 46.9638 | 46.9489 | 102 |
| Oct 22 2024 | 46.9159 | -0.07 | -0.14% | 46.9159 | 46.9159 | 46.9159 | 150 |
| Oct 21 2024 | 46.9821 | -0.16 | -0.35% | 47.0035 | 47.0639 | 46.9821 | 506 |
| Oct 18 2024 | 47.1449 | 0.10 | 0.22% | 47.0669 | 47.1479 | 47.0669 | 573 |
| Oct 17 2024 | 47.0429 | 0.00 | 0.01% | 46.9871 | 47.0429 | 46.9861 | 502 |
| Oct 16 2024 | 47.0389 | 0.09 | 0.20% | 46.9415 | 47.0389 | 46.9415 | 329 |
| Oct 15 2024 | 46.9449 | 0.13 | 0.27% | 46.9309 | 46.9499 | 46.9201 | 206 |
| Oct 14 2024 | 46.8179 | 0.00 | 0.00% | 46.8179 | 46.8179 | 46.8179 | 20 |
| Oct 11 2024 | 46.8199 | 0.09 | 0.20% | 46.8199 | 46.8199 | 46.8199 | 500 |
| Oct 10 2024 | 46.7281 | -0.05 | -0.12% | 46.7629 | 46.7669 | 46.7281 | 1,307 |
| Oct 09 2024 | 46.7829 | -0.02 | -0.04% | 46.8339 | 46.8339 | 46.7781 | 1,475 |
| Oct 08 2024 | 46.7999 | -0.02 | -0.05% | 46.8461 | 46.8461 | 46.7999 | 5 |
| Oct 07 2024 | 46.8231 | -0.04 | -0.08% | 47.0076 | 47.0076 | 46.8231 | 584 |
| Oct 04 2024 | 46.8601 | -0.13 | -0.27% | 46.8601 | 46.8601 | 46.8601 | 1 |
| Oct 03 2024 | 46.9869 | 0.00 | 0.00% | 46.9869 | 46.9869 | 46.9869 | 0 |
