|
Closing price on 1/19/2021
|
|
| Open |
14.00 |
| High |
14.00 |
| Low |
13.30 |
| Volume |
10,500 |
| Split-adjusted Price |
10.06 |
|
|
DBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2021
|
-0.60 / -4.32%
|
14.00
|
14.00
|
13.30
|
13.30
|
13.41
|
10.06
|
10,500
|
|
|
1/18/2021
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.20
|
13.90
|
13.90
|
10.51
|
17,100
|
|
|
1/15/2021
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.60
|
13.90
|
13.90
|
10.51
|
14,700
|
|
|
1/14/2021
|
+0.35 / +2.58%
|
13.55
|
14.10
|
13.55
|
13.90
|
13.95
|
10.51
|
50,700
|
|
|
1/13/2021
|
-0.05 / -0.37%
|
13.50
|
13.55
|
13.40
|
13.55
|
13.46
|
10.25
|
26,200
|
|
|
1/12/2021
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
10.28
|
200
|
|
|
1/11/2021
|
-0.10 / -0.73%
|
13.70
|
13.75
|
13.60
|
13.60
|
13.61
|
10.28
|
4,100
|
|
|
1/8/2021
|
-0.05 / -0.36%
|
13.70
|
13.70
|
13.30
|
13.70
|
13.61
|
10.36
|
4,300
|
|
|
1/7/2021
|
-0.15 / -1.08%
|
13.50
|
13.75
|
13.00
|
13.75
|
13.22
|
10.40
|
3,300
|
|
|
1/6/2021
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.50
|
13.90
|
13.87
|
10.51
|
3,700
|
|
|
1/5/2021
|
+0.55 / +4.09%
|
13.10
|
14.00
|
13.10
|
14.00
|
13.45
|
10.59
|
16,700
|
|
|
1/4/2021
|
+0.50 / +3.68%
|
13.60
|
14.30
|
13.60
|
14.10
|
14.02
|
10.15
|
30,800
|
|
|
12/31/2020
|
+0.10 / +0.74%
|
14.00
|
14.00
|
13.40
|
13.60
|
13.84
|
9.79
|
15,080
|
|
|
12/30/2020
|
+0.10 / +0.75%
|
13.40
|
13.85
|
13.40
|
13.50
|
13.72
|
9.72
|
3,390
|
|
|
12/29/2020
|
-0.30 / -2.19%
|
13.70
|
13.70
|
13.15
|
13.40
|
13.41
|
9.65
|
7,880
|
|
|
12/28/2020
|
0.00 / 0.00%
|
13.70
|
13.85
|
13.70
|
13.70
|
13.76
|
9.87
|
4,710
|
|
|
12/25/2020
|
-0.10 / -0.72%
|
13.80
|
13.80
|
13.40
|
13.70
|
13.42
|
9.87
|
8,560
|
|
|
12/24/2020
|
-0.10 / -0.72%
|
14.00
|
14.00
|
13.00
|
13.80
|
13.25
|
9.94
|
17,170
|
|
|
12/23/2020
|
+0.90 / +6.92%
|
13.50
|
13.90
|
13.45
|
13.90
|
13.82
|
10.01
|
49,400
|
|
|
12/22/2020
|
-0.10 / -0.76%
|
13.10
|
13.10
|
13.00
|
13.00
|
13.02
|
9.36
|
11,820
|
|
|
12/21/2020
|
-0.30 / -2.24%
|
13.60
|
13.60
|
13.00
|
13.10
|
13.12
|
9.43
|
22,110
|
|
|
12/18/2020
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.35
|
13.40
|
13.39
|
9.65
|
6,240
|
|
|
12/17/2020
|
0.00 / 0.00%
|
13.40
|
13.45
|
13.40
|
13.40
|
13.41
|
9.65
|
17,070
|
|
|
12/16/2020
|
0.00 / 0.00%
|
13.40
|
13.95
|
13.30
|
13.40
|
13.47
|
9.65
|
38,290
|
|
|
12/15/2020
|
-0.60 / -4.29%
|
13.60
|
13.60
|
13.40
|
13.40
|
13.49
|
9.65
|
5,510
|
|
|
12/14/2020
|
-0.50 / -3.45%
|
14.50
|
14.50
|
14.00
|
14.00
|
14.00
|
10.08
|
4,390
|
|
|
12/11/2020
|
+0.25 / +1.75%
|
15.20
|
15.20
|
14.25
|
14.50
|
14.72
|
10.44
|
36,400
|
|
|
12/10/2020
|
+0.90 / +6.74%
|
14.25
|
14.25
|
14.25
|
14.25
|
14.25
|
10.26
|
35,370
|
|
|
12/9/2020
|
+0.85 / +6.80%
|
12.60
|
13.35
|
12.60
|
13.35
|
13.19
|
9.61
|
16,550
|
|
|
12/8/2020
|
0.00 / 0.00%
|
12.50
|
12.90
|
12.50
|
12.50
|
12.56
|
9.00
|
6,060
|
|
|