|
Closing price on 1/15/2019
|
|
| Open |
11.20 |
| High |
11.20 |
| Low |
11.00 |
| Volume |
2,300 |
| Split-adjusted Price |
7.24 |
|
|
DBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/15/2019
|
-0.40 / -3.51%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.02
|
7.24
|
2,300
|
|
|
1/14/2019
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.30
|
11.40
|
11.34
|
7.51
|
4,000
|
|
|
1/11/2019
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.00
|
11.40
|
11.30
|
7.51
|
8,000
|
|
|
1/10/2019
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.50
|
7.57
|
5,100
|
|
|
1/9/2019
|
-0.10 / -0.85%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
7.64
|
3,900
|
|
|
1/8/2019
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.72
|
7.71
|
1,200
|
|
|
1/7/2019
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
7.77
|
900
|
|
|
1/4/2019
|
-0.20 / -1.67%
|
11.90
|
11.90
|
11.80
|
11.80
|
11.81
|
7.77
|
54,500
|
|
|
1/3/2019
|
-0.10 / -0.83%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
7.90
|
11,900
|
|
|
1/2/2019
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
7.97
|
0
|
|
|
12/28/2018
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
7.97
|
1,800
|
|
|
12/27/2018
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
7.97
|
0
|
|
|
12/26/2018
|
-0.10 / -0.82%
|
12.10
|
12.10
|
12.00
|
12.10
|
12.05
|
7.97
|
2,100
|
|
|
12/25/2018
|
-0.10 / -0.81%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
8.03
|
1,000
|
|
|
12/24/2018
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
8.10
|
0
|
|
|
12/21/2018
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
8.10
|
0
|
|
|
12/20/2018
|
-0.10 / -0.81%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
8.10
|
1,000
|
|
|
12/19/2018
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
8.17
|
2,500
|
|
|
12/18/2018
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
8.17
|
1,500
|
|
|
12/17/2018
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
8.17
|
0
|
|
|
12/14/2018
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
8.17
|
0
|
|
|
12/13/2018
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.30
|
12.40
|
12.34
|
8.17
|
756
|
|
|
12/12/2018
|
-0.10 / -0.80%
|
12.40
|
12.60
|
12.30
|
12.40
|
12.39
|
8.17
|
12,700
|
|
|
12/11/2018
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.40
|
12.50
|
12.48
|
8.23
|
4,500
|
|
|
12/10/2018
|
+0.20 / +1.63%
|
12.60
|
12.80
|
12.50
|
12.50
|
12.55
|
8.23
|
3,700
|
|
|
12/7/2018
|
-0.50 / -3.91%
|
12.80
|
12.80
|
12.30
|
12.30
|
12.48
|
8.10
|
6,500
|
|
|
12/6/2018
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
8.43
|
4,000
|
|
|
12/5/2018
|
-0.20 / -1.54%
|
12.70
|
12.80
|
12.50
|
12.80
|
12.60
|
8.43
|
3,400
|
|
|
12/4/2018
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
8.56
|
0
|
|
|
12/3/2018
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
8.56
|
30,200
|
|
|