|
Closing price on 10/9/2019
|
|
| Open |
11.90 |
| High |
12.00 |
| Low |
11.90 |
| Volume |
9,900 |
| Split-adjusted Price |
7.90 |
|
|
DBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/4/2019
|
-0.20 / -1.87%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.63
|
6.91
|
300
|
|
|
9/3/2019
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
7.05
|
0
|
|
|
8/30/2019
|
-0.30 / -2.73%
|
11.60
|
11.60
|
10.70
|
10.70
|
11.54
|
7.05
|
1,400
|
|
|
8/29/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.24
|
0
|
|
|
8/28/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.24
|
0
|
|
|