|
Closing price on 11/30/2020
|
|
| Open |
12.80 |
| High |
13.00 |
| Low |
12.65 |
| Volume |
13,630 |
| Split-adjusted Price |
9.22 |
|
|
DBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/30/2020
|
0.00 / 0.00%
|
12.80
|
13.00
|
12.65
|
12.80
|
12.73
|
9.22
|
13,630
|
|
|
11/27/2020
|
+0.10 / +0.79%
|
12.60
|
13.20
|
12.60
|
12.80
|
12.92
|
9.22
|
2,820
|
|
|
11/26/2020
|
-0.30 / -2.31%
|
13.35
|
13.35
|
12.65
|
12.70
|
12.74
|
9.15
|
2,670
|
|
|
11/25/2020
|
-0.30 / -2.26%
|
12.60
|
13.00
|
12.50
|
13.00
|
12.80
|
9.36
|
5,770
|
|
|
11/24/2020
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.30
|
13.30
|
13.35
|
9.58
|
40
|
|
|
11/23/2020
|
0.00 / 0.00%
|
13.20
|
13.30
|
13.20
|
13.30
|
13.27
|
9.58
|
900
|
|
|
11/20/2020
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.20
|
13.30
|
13.26
|
9.58
|
1,710
|
|
|
11/19/2020
|
+0.05 / +0.38%
|
13.25
|
13.30
|
13.25
|
13.30
|
13.25
|
9.58
|
120
|
|
|
11/18/2020
|
+0.10 / +0.76%
|
12.95
|
13.25
|
12.90
|
13.25
|
12.91
|
9.54
|
3,710
|
|
|
11/17/2020
|
+0.15 / +1.15%
|
13.00
|
13.15
|
12.95
|
13.15
|
12.99
|
9.47
|
2,090
|
|
|
11/16/2020
|
-0.55 / -4.06%
|
13.30
|
13.30
|
13.00
|
13.00
|
13.15
|
9.36
|
1,570
|
|
|
11/13/2020
|
+0.25 / +1.88%
|
13.60
|
13.60
|
13.30
|
13.55
|
13.35
|
9.76
|
5,610
|
|
|
11/12/2020
|
-0.50 / -3.62%
|
13.10
|
13.40
|
13.10
|
13.30
|
13.37
|
9.58
|
13,370
|
|
|
11/11/2020
|
+0.10 / +0.73%
|
13.30
|
13.80
|
12.75
|
13.80
|
13.40
|
9.94
|
15,300
|
|
|
11/10/2020
|
-0.20 / -1.44%
|
13.90
|
13.90
|
13.70
|
13.70
|
13.78
|
9.87
|
4,040
|
|
|
11/9/2020
|
-0.05 / -0.36%
|
13.95
|
14.90
|
13.85
|
13.90
|
14.06
|
10.01
|
9,450
|
|
|
11/6/2020
|
-0.05 / -0.36%
|
13.95
|
13.95
|
13.95
|
13.95
|
13.95
|
10.05
|
400
|
|
|
11/5/2020
|
-0.20 / -1.41%
|
14.20
|
14.20
|
13.30
|
14.00
|
13.39
|
10.08
|
6,900
|
|
|
11/4/2020
|
0.00 / 0.00%
|
13.30
|
14.20
|
13.30
|
14.20
|
13.49
|
10.23
|
1,970
|
|
|
11/3/2020
|
0.00 / 0.00%
|
13.25
|
14.40
|
13.25
|
14.20
|
13.52
|
10.23
|
1,840
|
|
|
11/2/2020
|
+0.50 / +3.65%
|
14.50
|
14.50
|
14.20
|
14.20
|
14.35
|
10.23
|
400
|
|
|
10/30/2020
|
0.00 / 0.00%
|
14.45
|
14.45
|
13.50
|
13.70
|
14.18
|
9.87
|
16,950
|
|
|
10/29/2020
|
-0.80 / -5.52%
|
14.00
|
14.30
|
13.50
|
13.70
|
13.70
|
9.87
|
8,030
|
|
|
10/28/2020
|
-0.50 / -3.33%
|
17.00
|
17.00
|
14.50
|
14.50
|
15.10
|
10.44
|
36,760
|
|
|
10/19/2020
|
+0.50 / +3.23%
|
15.50
|
16.00
|
15.50
|
16.00
|
15.92
|
11.52
|
16,800
|
|
|
10/16/2020
|
-0.90 / -5.49%
|
15.60
|
15.60
|
15.50
|
15.50
|
15.55
|
11.16
|
5,700
|
|
|
10/15/2020
|
-0.10 / -0.61%
|
15.90
|
17.00
|
15.90
|
16.40
|
16.32
|
11.81
|
7,900
|
|
|
10/14/2020
|
+1.50 / +10.00%
|
15.50
|
16.50
|
15.50
|
16.50
|
16.06
|
11.88
|
27,500
|
|
|
10/13/2020
|
+0.30 / +2.04%
|
14.60
|
15.00
|
14.60
|
15.00
|
14.83
|
10.80
|
16,300
|
|
|
10/12/2020
|
-0.10 / -0.68%
|
14.80
|
14.90
|
14.70
|
14.70
|
14.75
|
10.59
|
8,500
|
|
|