|
Closing price on 12/19/2017
|
|
| Open |
15.00 |
| High |
15.50 |
| Low |
15.00 |
| Volume |
20,700 |
| Split-adjusted Price |
8.70 |
|
|
DBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2017
|
0.00 / 0.00%
|
15.00
|
15.50
|
15.00
|
15.50
|
15.15
|
8.70
|
20,700
|
|
|
12/18/2017
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.20
|
15.50
|
15.48
|
8.70
|
4,550
|
|
|
12/15/2017
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
8.70
|
708
|
|
|
12/14/2017
|
+0.50 / +3.33%
|
15.20
|
15.50
|
15.20
|
15.50
|
15.41
|
8.70
|
4,310
|
|
|
12/13/2017
|
-0.40 / -2.60%
|
15.10
|
15.20
|
15.00
|
15.00
|
15.05
|
8.42
|
11,600
|
|
|
12/12/2017
|
-0.20 / -1.28%
|
15.50
|
15.50
|
15.40
|
15.40
|
15.44
|
8.64
|
2,400
|
|
|
12/11/2017
|
-0.20 / -1.27%
|
15.80
|
15.80
|
15.60
|
15.60
|
15.64
|
8.76
|
5,800
|
|
|
12/8/2017
|
+0.10 / +0.64%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
8.87
|
1,400
|
|
|
12/7/2017
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.60
|
15.70
|
15.69
|
8.81
|
10,250
|
|
|
12/6/2017
|
+0.20 / +1.29%
|
16.00
|
16.20
|
15.50
|
15.70
|
15.58
|
8.81
|
18,100
|
|
|
12/5/2017
|
-0.20 / -1.27%
|
15.60
|
15.60
|
15.50
|
15.50
|
15.51
|
8.70
|
2,535
|
|
|
12/4/2017
|
+0.10 / +0.64%
|
15.50
|
15.70
|
15.40
|
15.70
|
15.46
|
8.81
|
12,712
|
|
|
12/1/2017
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.60
|
15.60
|
15.61
|
8.76
|
5,200
|
|
|
11/30/2017
|
-0.10 / -0.64%
|
15.60
|
15.60
|
15.50
|
15.60
|
15.56
|
8.76
|
15,100
|
|
|
11/29/2017
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
8.81
|
700
|
|
|
11/28/2017
|
+0.10 / +0.64%
|
15.70
|
15.70
|
15.60
|
15.70
|
15.64
|
8.81
|
1,800
|
|
|
11/27/2017
|
-0.10 / -0.64%
|
15.70
|
15.80
|
15.60
|
15.60
|
15.72
|
8.76
|
3,562
|
|
|
11/24/2017
|
+0.10 / +0.64%
|
15.70
|
15.70
|
15.60
|
15.70
|
15.62
|
8.81
|
7,359
|
|
|
11/23/2017
|
-0.10 / -0.64%
|
15.70
|
15.90
|
15.20
|
15.60
|
15.54
|
8.76
|
25,500
|
|
|
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
|
|
|