|
Closing price on 11/22/2017
|
|
| Open |
15.70 |
| High |
15.80 |
| Low |
15.70 |
| Volume |
1,300 |
| Split-adjusted Price |
8.81 |
|
|
DBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2017
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.70
|
15.70
|
15.71
|
8.81
|
1,300
|
|
|
11/21/2017
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.50
|
15.70
|
15.52
|
8.81
|
29,100
|
|
|
11/20/2017
|
-0.40 / -2.48%
|
16.00
|
16.00
|
15.60
|
15.70
|
15.69
|
8.81
|
50,500
|
|
|
11/17/2017
|
+0.20 / +1.26%
|
15.90
|
16.10
|
15.90
|
16.10
|
15.93
|
9.04
|
6,000
|
|
|
11/16/2017
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.90
|
15.90
|
15.93
|
8.92
|
2,470
|
|
|
11/15/2017
|
+0.10 / +0.63%
|
16.10
|
16.10
|
16.00
|
16.00
|
16.08
|
8.98
|
1,200
|
|
|
11/14/2017
|
0.00 / 0.00%
|
16.00
|
16.30
|
15.90
|
15.90
|
15.95
|
8.92
|
9,076
|
|
|
11/13/2017
|
-0.40 / -2.45%
|
16.00
|
16.00
|
15.90
|
15.90
|
15.92
|
8.92
|
10,600
|
|
|
11/10/2017
|
+0.30 / +1.88%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
9.15
|
4,205
|
|
|
11/9/2017
|
-0.50 / -3.03%
|
16.40
|
16.40
|
16.00
|
16.00
|
16.15
|
8.98
|
1,610
|
|
|
11/8/2017
|
+0.20 / +1.23%
|
16.30
|
16.50
|
16.30
|
16.50
|
16.37
|
9.26
|
5,000
|
|
|
11/7/2017
|
+0.30 / +1.88%
|
16.10
|
16.30
|
15.50
|
16.30
|
15.96
|
9.15
|
10,240
|
|
|
11/6/2017
|
-0.20 / -1.23%
|
16.20
|
16.30
|
16.00
|
16.00
|
16.15
|
8.98
|
18,636
|
|
|
11/3/2017
|
+0.30 / +1.89%
|
15.60
|
16.20
|
15.60
|
16.20
|
15.95
|
9.09
|
9,000
|
|
|
11/2/2017
|
+0.20 / +1.27%
|
15.70
|
15.90
|
15.70
|
15.90
|
15.71
|
8.92
|
3,900
|
|
|
11/1/2017
|
-0.60 / -3.68%
|
14.80
|
15.90
|
14.80
|
15.70
|
15.75
|
8.81
|
18,200
|
|
|
10/31/2017
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
9.15
|
0
|
|
|
10/30/2017
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
9.15
|
2,000
|
|
|
10/27/2017
|
+0.40 / +2.52%
|
15.90
|
16.30
|
15.90
|
16.30
|
15.92
|
9.15
|
2,200
|
|
|
10/26/2017
|
-0.60 / -3.64%
|
16.50
|
16.50
|
15.90
|
15.90
|
16.04
|
8.92
|
22,300
|
|
|
10/25/2017
|
+0.70 / +4.43%
|
15.80
|
16.50
|
15.80
|
16.50
|
16.25
|
9.26
|
22,800
|
|
|
10/24/2017
|
0.00 / 0.00%
|
15.70
|
15.90
|
15.70
|
15.80
|
15.83
|
8.87
|
1,600
|
|
|
10/23/2017
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.70
|
15.80
|
15.75
|
8.87
|
9,800
|
|
|
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
|
|
|