|
Closing price on 11/4/2020
|
|
| Open |
13.30 |
| High |
14.20 |
| Low |
13.30 |
| Volume |
1,970 |
| Split-adjusted Price |
10.23 |
|
|
DBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/9/2020
|
-0.10 / -0.67%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
10.66
|
1,300
|
|
|
10/8/2020
|
-0.10 / -0.67%
|
14.40
|
14.90
|
14.20
|
14.90
|
14.39
|
10.73
|
3,500
|
|
|
10/7/2020
|
+0.60 / +4.17%
|
14.30
|
15.00
|
14.30
|
15.00
|
14.46
|
10.80
|
9,000
|
|
|
10/6/2020
|
+0.10 / +0.70%
|
14.30
|
14.40
|
14.30
|
14.40
|
14.40
|
10.37
|
2,800
|
|
|
10/5/2020
|
-0.30 / -2.05%
|
14.00
|
14.30
|
14.00
|
14.30
|
14.02
|
10.30
|
2,900
|
|
|
10/2/2020
|
0.00 / 0.00%
|
14.60
|
14.60
|
13.90
|
14.60
|
14.08
|
10.51
|
15,100
|
|
|
10/1/2020
|
-0.50 / -3.31%
|
14.70
|
15.00
|
14.60
|
14.60
|
14.73
|
10.51
|
1,900
|
|
|
9/30/2020
|
+0.40 / +2.72%
|
15.00
|
15.10
|
14.50
|
15.10
|
15.08
|
10.87
|
7,600
|
|
|
9/29/2020
|
-0.40 / -2.65%
|
14.70
|
15.00
|
14.70
|
14.70
|
14.93
|
10.59
|
7,300
|
|
|
9/28/2020
|
-0.10 / -0.66%
|
15.20
|
15.20
|
15.10
|
15.10
|
15.20
|
10.87
|
2,300
|
|
|
9/25/2020
|
+1.10 / +7.80%
|
14.10
|
15.50
|
14.10
|
15.20
|
14.72
|
10.95
|
23,000
|
|
|
9/24/2020
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.00
|
14.10
|
14.11
|
10.15
|
4,800
|
|
|
9/23/2020
|
-0.10 / -0.70%
|
14.00
|
14.10
|
14.00
|
14.10
|
14.02
|
10.15
|
5,000
|
|
|
9/22/2020
|
0.00 / 0.00%
|
14.00
|
14.20
|
14.00
|
14.20
|
14.01
|
10.23
|
4,600
|
|
|
9/21/2020
|
-0.10 / -0.70%
|
14.30
|
14.30
|
14.20
|
14.20
|
14.26
|
10.23
|
4,000
|
|
|
9/18/2020
|
0.00 / 0.00%
|
14.10
|
14.30
|
14.10
|
14.30
|
14.19
|
10.30
|
900
|
|
|
9/17/2020
|
+0.10 / +0.70%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
10.30
|
600
|
|
|
9/16/2020
|
-0.20 / -1.39%
|
14.30
|
14.30
|
14.10
|
14.20
|
14.20
|
10.23
|
9,100
|
|
|