|
Closing price on 10/16/2019
|
|
| Open |
12.60 |
| High |
12.60 |
| Low |
12.60 |
| Volume |
30,700 |
| Split-adjusted Price |
8.30 |
|
|
DBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2019
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
8.30
|
30,700
|
|
|
10/15/2019
|
+0.10 / +0.80%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
8.30
|
300
|
|
|
10/14/2019
|
+0.20 / +1.63%
|
12.40
|
12.50
|
12.30
|
12.50
|
12.38
|
8.23
|
3,700
|
|
|
10/11/2019
|
0.00 / 0.00%
|
12.00
|
12.30
|
12.00
|
12.30
|
12.12
|
8.10
|
8,200
|
|
|
10/10/2019
|
+0.30 / +2.50%
|
12.40
|
12.40
|
12.30
|
12.30
|
12.33
|
8.10
|
10,400
|
|
|
10/9/2019
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.90
|
12.00
|
11.96
|
7.90
|
9,900
|
|
|
10/8/2019
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.99
|
7.84
|
3,300
|
|
|
10/7/2019
|
-1.00 / -7.69%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
7.90
|
5,000
|
|
|
10/4/2019
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
8.56
|
0
|
|
|
10/3/2019
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
8.56
|
220,000
|
|
|
10/2/2019
|
+0.80 / +6.56%
|
12.20
|
13.00
|
12.20
|
13.00
|
12.83
|
8.56
|
6,500
|
|
|
10/1/2019
|
+0.40 / +3.39%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.02
|
8.03
|
14,600
|
|
|
9/30/2019
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
7.77
|
0
|
|
|
9/27/2019
|
+1.00 / +9.26%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
7.77
|
1,800
|
|
|
9/26/2019
|
-1.20 / -10.00%
|
12.00
|
12.30
|
10.80
|
10.80
|
11.49
|
7.11
|
1,600
|
|
|
9/25/2019
|
+0.70 / +6.19%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
7.90
|
5,000
|
|
|
9/24/2019
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
7.44
|
0
|
|
|
9/23/2019
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
7.44
|
0
|
|
|
9/20/2019
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
7.44
|
1,000
|
|
|
9/19/2019
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
7.44
|
800
|
|
|
9/18/2019
|
-0.20 / -1.74%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
7.44
|
300
|
|
|
9/17/2019
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
7.57
|
0
|
|
|
9/16/2019
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
7.57
|
0
|
|
|
9/13/2019
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
7.57
|
0
|
|
|
9/12/2019
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
7.57
|
0
|
|
|
9/11/2019
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
7.57
|
0
|
|
|
9/10/2019
|
+1.00 / +9.52%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.41
|
7.57
|
9,000
|
|
|
9/9/2019
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
6.91
|
0
|
|
|
9/6/2019
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
6.91
|
0
|
|
|
9/5/2019
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
6.91
|
0
|
|
|