|
Closing price on 12/13/2016
|
|
| Open |
20.50 |
| High |
20.50 |
| Low |
20.40 |
| Volume |
18,100 |
| Split-adjusted Price |
8.38 |
|
|
DBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/13/2016
|
-0.10 / -0.49%
|
20.50
|
20.50
|
20.40
|
20.50
|
20.47
|
8.38
|
18,100
|
|
|
12/12/2016
|
+0.10 / +0.49%
|
20.80
|
21.00
|
20.50
|
20.60
|
20.62
|
8.42
|
29,450
|
|
|
12/9/2016
|
0.00 / 0.00%
|
20.90
|
21.20
|
20.50
|
20.50
|
20.93
|
8.38
|
95,600
|
|
|
12/8/2016
|
+0.10 / +0.49%
|
20.50
|
20.80
|
20.40
|
20.50
|
20.49
|
8.38
|
52,811
|
|
|
12/7/2016
|
-0.10 / -0.49%
|
20.50
|
20.50
|
20.30
|
20.40
|
20.40
|
8.34
|
17,400
|
|
|
12/6/2016
|
0.00 / 0.00%
|
20.80
|
21.50
|
20.40
|
20.50
|
20.50
|
8.38
|
25,400
|
|
|
12/5/2016
|
0.00 / 0.00%
|
20.10
|
20.50
|
20.10
|
20.50
|
20.40
|
8.38
|
11,601
|
|
|
12/2/2016
|
-0.20 / -0.97%
|
20.60
|
20.70
|
20.40
|
20.50
|
20.57
|
8.38
|
52,650
|
|
|
12/1/2016
|
0.00 / 0.00%
|
20.10
|
20.70
|
20.10
|
20.70
|
20.13
|
8.46
|
1,910
|
|
|
11/30/2016
|
+0.10 / +0.49%
|
20.60
|
20.70
|
20.00
|
20.70
|
20.22
|
8.46
|
3,100
|
|
|
11/29/2016
|
-0.20 / -0.96%
|
20.60
|
20.60
|
19.50
|
20.60
|
19.84
|
8.42
|
19,500
|
|
|
11/28/2016
|
0.00 / 0.00%
|
20.00
|
20.80
|
20.00
|
20.80
|
20.80
|
8.50
|
1,911
|
|
|
11/25/2016
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
8.50
|
90
|
|
|
11/24/2016
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.50
|
20.80
|
20.79
|
8.50
|
8,100
|
|
|
11/23/2016
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.00
|
20.80
|
20.18
|
8.50
|
6,600
|
|
|
11/22/2016
|
-0.10 / -0.48%
|
20.10
|
20.90
|
20.00
|
20.80
|
20.53
|
8.50
|
8,300
|
|
|
11/21/2016
|
0.00 / 0.00%
|
20.10
|
20.90
|
20.00
|
20.90
|
20.02
|
8.54
|
9,300
|
|
|
11/18/2016
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
8.54
|
0
|
|
|
11/17/2016
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.00
|
20.90
|
20.90
|
8.54
|
1,900
|
|
|
11/16/2016
|
-0.30 / -1.42%
|
20.10
|
20.90
|
20.10
|
20.90
|
20.12
|
8.54
|
2,350
|
|
|
11/15/2016
|
0.00 / 0.00%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
8.67
|
0
|
|
|
11/14/2016
|
-0.10 / -0.47%
|
20.50
|
21.20
|
20.50
|
21.20
|
20.85
|
8.67
|
500
|
|
|
11/11/2016
|
0.00 / 0.00%
|
21.50
|
21.50
|
20.90
|
21.30
|
21.45
|
8.71
|
11,700
|
|
|
11/10/2016
|
+0.50 / +2.40%
|
21.20
|
22.50
|
21.20
|
21.30
|
21.50
|
8.71
|
600
|
|
|
11/9/2016
|
+0.10 / +0.48%
|
20.00
|
20.80
|
19.00
|
20.80
|
20.31
|
8.50
|
7,100
|
|
|
11/8/2016
|
-0.10 / -0.48%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
8.46
|
200
|
|
|
11/7/2016
|
+0.20 / +0.97%
|
20.50
|
21.00
|
20.50
|
20.80
|
20.72
|
8.50
|
4,200
|
|
|
11/4/2016
|
-0.10 / -0.48%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
8.42
|
600
|
|
|
11/3/2016
|
+0.10 / +0.49%
|
20.50
|
20.70
|
20.30
|
20.70
|
20.47
|
8.46
|
13,600
|
|
|
11/2/2016
|
-0.40 / -1.90%
|
21.00
|
21.20
|
20.60
|
20.60
|
21.01
|
8.42
|
4,300
|
|
|