|
Closing price on 2/18/2016
|
|
| Open |
17.50 |
| High |
17.50 |
| Low |
17.50 |
| Volume |
1,000 |
| Split-adjusted Price |
7.15 |
|
|
DBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2016
|
-0.30 / -1.69%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
7.15
|
1,000
|
|
|
2/17/2016
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
7.28
|
0
|
|
|
2/16/2016
|
-0.30 / -1.66%
|
16.50
|
17.80
|
16.50
|
17.80
|
17.45
|
7.28
|
400
|
|
|
2/15/2016
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
7.40
|
0
|
|
|
2/5/2016
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
7.40
|
0
|
|
|
2/4/2016
|
+0.10 / +0.56%
|
18.00
|
18.10
|
18.00
|
18.10
|
18.00
|
7.40
|
400
|
|
|
2/3/2016
|
+0.40 / +2.27%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
7.36
|
100
|
|
|
2/2/2016
|
+0.20 / +1.15%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
7.20
|
100
|
|
|
2/1/2016
|
+0.40 / +2.35%
|
17.70
|
17.70
|
16.50
|
17.40
|
16.61
|
7.11
|
71,500
|
|
|
1/29/2016
|
-0.20 / -1.16%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
6.95
|
21,500
|
|
|
1/28/2016
|
-0.10 / -0.58%
|
17.00
|
17.20
|
16.00
|
17.20
|
16.30
|
7.03
|
5,650
|
|
|
1/27/2016
|
-0.40 / -2.26%
|
17.50
|
17.70
|
17.30
|
17.30
|
17.70
|
6.66
|
2,936
|
|
|
1/26/2016
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
6.82
|
7,000
|
|
|
1/25/2016
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
6.82
|
0
|
|
|
1/22/2016
|
0.00 / 0.00%
|
16.10
|
17.70
|
16.10
|
17.70
|
16.92
|
6.82
|
1,236
|
|
|
1/21/2016
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
6.82
|
0
|
|
|
1/20/2016
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
6.82
|
0
|
|
|
1/19/2016
|
-0.30 / -1.67%
|
17.80
|
17.80
|
17.70
|
17.70
|
17.79
|
6.82
|
1,100
|
|
|
1/18/2016
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
6.93
|
30
|
|
|
1/15/2016
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.90
|
18.00
|
17.96
|
6.93
|
500
|
|
|
1/14/2016
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.20
|
18.00
|
17.29
|
6.93
|
4,300
|
|
|
1/13/2016
|
-0.20 / -1.10%
|
17.40
|
18.00
|
17.30
|
18.00
|
17.32
|
6.93
|
2,620
|
|
|
1/12/2016
|
-0.30 / -1.62%
|
18.00
|
18.20
|
17.20
|
18.20
|
17.81
|
7.01
|
9,180
|
|
|
1/11/2016
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
7.13
|
0
|
|
|
1/8/2016
|
-0.70 / -3.65%
|
17.50
|
18.50
|
17.50
|
18.50
|
18.00
|
7.13
|
800
|
|
|
1/7/2016
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
7.40
|
50,070
|
|
|
1/6/2016
|
+0.20 / +1.05%
|
19.00
|
19.20
|
19.00
|
19.20
|
19.00
|
7.40
|
312
|
|
|
1/5/2016
|
+0.50 / +2.70%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
7.32
|
100
|
|
|
1/4/2016
|
-2.00 / -9.76%
|
19.00
|
19.00
|
18.50
|
18.50
|
19.00
|
7.13
|
5,100
|
|
|
12/31/2015
|
+1.40 / +7.33%
|
17.50
|
20.50
|
17.50
|
20.50
|
17.73
|
7.90
|
20,900
|
|
|