|
Closing price on 1/12/2016
|
|
| Open |
18.00 |
| High |
18.20 |
| Low |
17.20 |
| Volume |
9,180 |
| Split-adjusted Price |
7.01 |
|
|
DBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2016
|
-0.30 / -1.62%
|
18.00
|
18.20
|
17.20
|
18.20
|
17.81
|
7.01
|
9,180
|
|
|
1/11/2016
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
7.13
|
0
|
|
|
1/8/2016
|
-0.70 / -3.65%
|
17.50
|
18.50
|
17.50
|
18.50
|
18.00
|
7.13
|
800
|
|
|
1/7/2016
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
7.40
|
50,070
|
|
|
1/6/2016
|
+0.20 / +1.05%
|
19.00
|
19.20
|
19.00
|
19.20
|
19.00
|
7.40
|
312
|
|
|
1/5/2016
|
+0.50 / +2.70%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
7.32
|
100
|
|
|
1/4/2016
|
-2.00 / -9.76%
|
19.00
|
19.00
|
18.50
|
18.50
|
19.00
|
7.13
|
5,100
|
|
|
12/31/2015
|
+1.40 / +7.33%
|
17.50
|
20.50
|
17.50
|
20.50
|
17.73
|
7.90
|
20,900
|
|
|
12/30/2015
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
7.36
|
0
|
|
|
12/29/2015
|
+0.70 / +3.80%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
7.36
|
100
|
|
|
12/28/2015
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
7.09
|
0
|
|
|
12/25/2015
|
+0.60 / +3.37%
|
16.30
|
18.40
|
16.10
|
18.40
|
16.40
|
7.09
|
900
|
|
|
12/24/2015
|
-0.20 / -1.11%
|
16.50
|
17.80
|
16.20
|
17.80
|
16.30
|
6.86
|
1,300
|
|
|
12/23/2015
|
+0.10 / +0.56%
|
19.00
|
19.00
|
16.60
|
18.00
|
17.57
|
6.93
|
12,200
|
|
|
12/22/2015
|
+1.60 / +9.82%
|
17.50
|
17.90
|
17.50
|
17.90
|
17.77
|
6.90
|
2,600
|
|
|
12/21/2015
|
-1.50 / -8.43%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
6.28
|
200
|
|
|
12/18/2015
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
6.86
|
0
|
|
|
12/17/2015
|
+0.40 / +2.30%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
6.86
|
100
|
|
|
12/16/2015
|
-0.50 / -2.79%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
6.70
|
200
|
|
|
12/15/2015
|
+0.40 / +2.29%
|
18.20
|
18.20
|
16.30
|
17.90
|
16.59
|
6.90
|
1,200
|
|
|
12/14/2015
|
-1.20 / -6.42%
|
17.10
|
20.50
|
17.10
|
17.50
|
17.36
|
6.74
|
111,100
|
|
|
12/11/2015
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
7.20
|
0
|
|
|
12/10/2015
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
7.20
|
0
|
|
|
12/9/2015
|
-0.10 / -0.53%
|
17.50
|
18.70
|
17.50
|
18.70
|
18.10
|
7.20
|
200
|
|
|
12/8/2015
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
7.24
|
0
|
|
|
12/7/2015
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
7.24
|
0
|
|
|
12/4/2015
|
+1.30 / +7.43%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
7.24
|
100
|
|
|
12/3/2015
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
6.74
|
0
|
|
|
12/2/2015
|
-1.50 / -7.89%
|
17.50
|
19.00
|
17.20
|
17.50
|
17.46
|
6.74
|
5,600
|
|
|
12/1/2015
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
7.32
|
0
|
|
|