|
|
Closing price on 10/20/2017
|
|
| Open |
16.10 |
| High |
16.20 |
| Low |
15.90 |
| Volume |
12,900 |
| Split-adjusted Price |
8.92 |
|
|
DBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2017
|
-0.10 / -0.63%
|
16.10
|
16.20
|
15.90
|
15.90
|
16.01
|
8.92
|
12,900
|
|
|
10/19/2017
|
+0.20 / +1.27%
|
16.00
|
16.20
|
16.00
|
16.00
|
16.08
|
8.98
|
10,990
|
|
|
10/18/2017
|
-0.60 / -3.66%
|
16.20
|
16.30
|
15.80
|
15.80
|
16.02
|
8.87
|
13,455
|
|
|
10/17/2017
|
+0.10 / +0.61%
|
16.30
|
16.40
|
16.30
|
16.40
|
16.31
|
9.20
|
4,100
|
|
|
10/16/2017
|
+0.30 / +1.88%
|
15.90
|
16.30
|
15.90
|
16.30
|
15.98
|
9.15
|
35,300
|
|
|
10/13/2017
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.70
|
16.00
|
15.81
|
8.98
|
25,400
|
|
|
10/12/2017
|
-0.10 / -0.63%
|
15.90
|
16.00
|
15.90
|
15.90
|
15.90
|
8.92
|
12,720
|
|
|
10/11/2017
|
+0.20 / +1.27%
|
15.80
|
16.00
|
15.60
|
16.00
|
15.69
|
8.98
|
10,650
|
|
|
10/10/2017
|
-0.40 / -2.47%
|
15.60
|
16.20
|
15.60
|
15.80
|
15.81
|
8.87
|
13,400
|
|
|
10/9/2017
|
-0.20 / -1.22%
|
16.20
|
16.20
|
15.60
|
16.20
|
15.94
|
9.09
|
5,400
|
|
|
10/6/2017
|
-0.20 / -1.20%
|
16.40
|
16.40
|
15.80
|
16.40
|
15.95
|
9.20
|
2,700
|
|
|
10/5/2017
|
0.00 / 0.00%
|
16.30
|
16.80
|
15.00
|
16.60
|
15.47
|
9.32
|
83,945
|
|
|
10/4/2017
|
0.00 / 0.00%
|
16.00
|
16.90
|
15.30
|
16.60
|
15.99
|
9.32
|
17,700
|
|
|
10/3/2017
|
-0.40 / -2.35%
|
16.90
|
16.90
|
15.30
|
16.60
|
15.88
|
9.32
|
32,230
|
|
|
10/2/2017
|
+0.10 / +0.59%
|
17.20
|
17.20
|
16.30
|
17.00
|
16.48
|
9.54
|
7,200
|
|
|
9/29/2017
|
-0.20 / -1.17%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
9.49
|
100
|
|
|
9/28/2017
|
-0.20 / -1.16%
|
16.60
|
17.10
|
16.50
|
17.10
|
16.57
|
9.60
|
3,750
|
|
|
9/27/2017
|
-0.10 / -0.57%
|
16.60
|
17.30
|
16.40
|
17.30
|
16.58
|
9.71
|
8,300
|
|
|
9/26/2017
|
+0.40 / +2.35%
|
16.90
|
17.50
|
16.90
|
17.40
|
17.27
|
9.77
|
3,905
|
|
|
9/25/2017
|
-0.50 / -2.86%
|
17.10
|
17.10
|
16.60
|
17.00
|
16.64
|
9.54
|
17,000
|
|
|
9/22/2017
|
+0.10 / +0.57%
|
17.50
|
17.60
|
17.50
|
17.50
|
17.50
|
9.82
|
10,020
|
|
|
9/21/2017
|
+0.50 / +2.96%
|
17.10
|
17.40
|
17.10
|
17.40
|
17.21
|
9.77
|
8,630
|
|
|
9/20/2017
|
0.00 / 0.00%
|
16.80
|
17.10
|
16.60
|
16.90
|
16.69
|
9.49
|
6,800
|
|
|
9/19/2017
|
-0.10 / -0.59%
|
17.10
|
17.90
|
16.50
|
16.90
|
16.96
|
9.49
|
31,460
|
|
|
9/18/2017
|
-0.50 / -2.86%
|
17.30
|
17.50
|
16.60
|
17.00
|
17.09
|
9.54
|
110,104
|
|
|
9/15/2017
|
+1.10 / +6.71%
|
16.20
|
18.00
|
16.20
|
17.50
|
16.98
|
9.82
|
1,346,800
|
|
|
9/14/2017
|
-0.10 / -0.61%
|
16.50
|
16.60
|
15.60
|
16.40
|
15.96
|
9.20
|
995,400
|
|
|
9/13/2017
|
-0.50 / -2.94%
|
16.40
|
17.10
|
16.00
|
16.50
|
16.20
|
9.26
|
1,294,200
|
|
|
9/12/2017
|
-0.30 / -1.73%
|
16.50
|
17.00
|
16.30
|
17.00
|
16.50
|
9.54
|
1,271,220
|
|
|
9/11/2017
|
+0.40 / +2.37%
|
16.50
|
17.30
|
16.30
|
17.30
|
16.62
|
9.71
|
548,585
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|