Closing price on 2/2/2021
|
|
Open |
13.00 |
High |
13.00 |
Low |
13.00 |
Volume |
100 |
Split-adjusted Price |
9.83 |
|
|
DBT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/2/2021
|
-0.10 / -0.76%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
9.83
|
100
|
|
2/1/2021
|
+0.10 / +0.77%
|
12.50
|
13.10
|
12.50
|
13.10
|
12.66
|
9.90
|
3,000
|
|
1/29/2021
|
0.00 / 0.00%
|
12.95
|
13.05
|
12.95
|
13.00
|
13.00
|
9.83
|
13,000
|
|
1/28/2021
|
+0.65 / +5.26%
|
11.55
|
13.00
|
11.50
|
13.00
|
13.00
|
9.83
|
10,300
|
|
1/27/2021
|
-0.45 / -3.52%
|
12.80
|
12.80
|
12.35
|
12.35
|
12.37
|
9.34
|
3,900
|
|
1/26/2021
|
+0.25 / +1.99%
|
12.80
|
12.80
|
12.60
|
12.80
|
12.78
|
9.68
|
11,300
|
|
1/25/2021
|
-0.60 / -4.56%
|
13.50
|
13.50
|
12.45
|
12.55
|
12.87
|
9.49
|
2,600
|
|
1/22/2021
|
-0.35 / -2.59%
|
13.40
|
13.40
|
13.10
|
13.15
|
13.18
|
9.94
|
2,700
|
|
1/21/2021
|
-0.20 / -1.46%
|
13.70
|
13.70
|
13.30
|
13.50
|
13.46
|
10.21
|
16,000
|
|
1/20/2021
|
+0.40 / +3.01%
|
12.80
|
13.70
|
12.60
|
13.70
|
12.72
|
10.36
|
9,400
|
|
1/19/2021
|
-0.60 / -4.32%
|
14.00
|
14.00
|
13.30
|
13.30
|
13.41
|
10.06
|
10,500
|
|
1/18/2021
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.20
|
13.90
|
13.90
|
10.51
|
17,100
|
|
1/15/2021
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.60
|
13.90
|
13.90
|
10.51
|
14,700
|
|
1/14/2021
|
+0.35 / +2.58%
|
13.55
|
14.10
|
13.55
|
13.90
|
13.95
|
10.51
|
50,700
|
|
1/13/2021
|
-0.05 / -0.37%
|
13.50
|
13.55
|
13.40
|
13.55
|
13.46
|
10.25
|
26,200
|
|
1/12/2021
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
10.28
|
200
|
|
1/11/2021
|
-0.10 / -0.73%
|
13.70
|
13.75
|
13.60
|
13.60
|
13.61
|
10.28
|
4,100
|
|
1/8/2021
|
-0.05 / -0.36%
|
13.70
|
13.70
|
13.30
|
13.70
|
13.61
|
10.36
|
4,300
|
|
1/7/2021
|
-0.15 / -1.08%
|
13.50
|
13.75
|
13.00
|
13.75
|
13.22
|
10.40
|
3,300
|
|
1/6/2021
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.50
|
13.90
|
13.87
|
10.51
|
3,700
|
|
1/5/2021
|
+0.55 / +4.09%
|
13.10
|
14.00
|
13.10
|
14.00
|
13.45
|
10.59
|
16,700
|
|
1/4/2021
|
+0.50 / +3.68%
|
13.60
|
14.30
|
13.60
|
14.10
|
14.02
|
10.15
|
30,800
|
|
12/31/2020
|
+0.10 / +0.74%
|
14.00
|
14.00
|
13.40
|
13.60
|
13.84
|
9.79
|
15,080
|
|
12/30/2020
|
+0.10 / +0.75%
|
13.40
|
13.85
|
13.40
|
13.50
|
13.72
|
9.72
|
3,390
|
|
12/29/2020
|
-0.30 / -2.19%
|
13.70
|
13.70
|
13.15
|
13.40
|
13.41
|
9.65
|
7,880
|
|
12/28/2020
|
0.00 / 0.00%
|
13.70
|
13.85
|
13.70
|
13.70
|
13.76
|
9.87
|
4,710
|
|
12/25/2020
|
-0.10 / -0.72%
|
13.80
|
13.80
|
13.40
|
13.70
|
13.42
|
9.87
|
8,560
|
|
12/24/2020
|
-0.10 / -0.72%
|
14.00
|
14.00
|
13.00
|
13.80
|
13.25
|
9.94
|
17,170
|
|
12/23/2020
|
+0.90 / +6.92%
|
13.50
|
13.90
|
13.45
|
13.90
|
13.82
|
10.01
|
49,400
|
|
12/22/2020
|
-0.10 / -0.76%
|
13.10
|
13.10
|
13.00
|
13.00
|
13.02
|
9.36
|
11,820
|
|
|