|
Closing price on 1/9/2018
|
|
| Open |
15.20 |
| High |
15.50 |
| Low |
15.00 |
| Volume |
47,794 |
| Split-adjusted Price |
8.70 |
|
|
DBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2018
|
-0.10 / -0.64%
|
15.20
|
15.50
|
15.00
|
15.50
|
15.10
|
8.70
|
47,794
|
|
|
1/8/2018
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
8.76
|
90
|
|
|
1/5/2018
|
+0.60 / +4.00%
|
15.20
|
15.60
|
15.20
|
15.60
|
15.20
|
8.76
|
10,308
|
|
|
1/4/2018
|
-0.90 / -5.66%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.02
|
8.42
|
600
|
|
|
1/3/2018
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
8.92
|
85
|
|
|
1/2/2018
|
-0.10 / -0.63%
|
15.20
|
15.90
|
14.80
|
15.90
|
14.99
|
8.92
|
26,108
|
|
|
12/29/2017
|
+0.70 / +4.58%
|
15.30
|
16.00
|
15.30
|
16.00
|
15.55
|
8.98
|
6,494
|
|
|
12/28/2017
|
+0.20 / +1.32%
|
15.20
|
15.30
|
15.20
|
15.30
|
15.25
|
8.59
|
1,000
|
|
|
12/27/2017
|
-0.30 / -1.95%
|
15.40
|
15.40
|
15.10
|
15.10
|
15.17
|
8.48
|
12,700
|
|
|
12/26/2017
|
+0.30 / +1.99%
|
15.20
|
15.40
|
15.20
|
15.40
|
15.23
|
8.64
|
4,300
|
|
|
12/25/2017
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.00
|
15.10
|
15.23
|
8.48
|
1,400
|
|
|
12/22/2017
|
+0.10 / +0.67%
|
15.00
|
15.10
|
14.90
|
15.10
|
15.02
|
8.48
|
2,000
|
|
|
12/21/2017
|
-0.30 / -1.96%
|
15.00
|
15.10
|
14.90
|
15.00
|
15.02
|
8.42
|
28,505
|
|
|
12/20/2017
|
-0.20 / -1.29%
|
15.50
|
15.50
|
15.30
|
15.30
|
15.31
|
8.59
|
2,510
|
|
|
12/19/2017
|
0.00 / 0.00%
|
15.00
|
15.50
|
15.00
|
15.50
|
15.15
|
8.70
|
20,700
|
|
|
12/18/2017
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.20
|
15.50
|
15.48
|
8.70
|
4,550
|
|
|
12/15/2017
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
8.70
|
708
|
|
|
12/14/2017
|
+0.50 / +3.33%
|
15.20
|
15.50
|
15.20
|
15.50
|
15.41
|
8.70
|
4,310
|
|
|
12/13/2017
|
-0.40 / -2.60%
|
15.10
|
15.20
|
15.00
|
15.00
|
15.05
|
8.42
|
11,600
|
|
|
12/12/2017
|
-0.20 / -1.28%
|
15.50
|
15.50
|
15.40
|
15.40
|
15.44
|
8.64
|
2,400
|
|
|
12/11/2017
|
-0.20 / -1.27%
|
15.80
|
15.80
|
15.60
|
15.60
|
15.64
|
8.76
|
5,800
|
|
|
12/8/2017
|
+0.10 / +0.64%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
8.87
|
1,400
|
|
|
12/7/2017
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.60
|
15.70
|
15.69
|
8.81
|
10,250
|
|
|
12/6/2017
|
+0.20 / +1.29%
|
16.00
|
16.20
|
15.50
|
15.70
|
15.58
|
8.81
|
18,100
|
|
|
12/5/2017
|
-0.20 / -1.27%
|
15.60
|
15.60
|
15.50
|
15.50
|
15.51
|
8.70
|
2,535
|
|
|
12/4/2017
|
+0.10 / +0.64%
|
15.50
|
15.70
|
15.40
|
15.70
|
15.46
|
8.81
|
12,712
|
|
|
12/1/2017
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.60
|
15.60
|
15.61
|
8.76
|
5,200
|
|
|
11/30/2017
|
-0.10 / -0.64%
|
15.60
|
15.60
|
15.50
|
15.60
|
15.56
|
8.76
|
15,100
|
|
|
11/29/2017
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
8.81
|
700
|
|
|
11/28/2017
|
+0.10 / +0.64%
|
15.70
|
15.70
|
15.60
|
15.70
|
15.64
|
8.81
|
1,800
|
|
|