|
Closing price on 2/25/2019
|
|
| Open |
12.00 |
| High |
12.00 |
| Low |
12.00 |
| Volume |
2,000 |
| Split-adjusted Price |
7.90 |
|
|
DBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/25/2019
|
+0.10 / +0.84%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
7.90
|
2,000
|
|
|
2/22/2019
|
-0.70 / -5.56%
|
11.50
|
11.90
|
11.50
|
11.90
|
11.54
|
7.84
|
2,200
|
|
|
2/21/2019
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
8.30
|
0
|
|
|
2/20/2019
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
8.30
|
0
|
|
|
2/19/2019
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
8.30
|
0
|
|
|
2/18/2019
|
+1.10 / +9.57%
|
12.30
|
12.60
|
12.30
|
12.60
|
12.60
|
8.30
|
12,700
|
|
|
2/15/2019
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
7.57
|
1,000
|
|
|
2/14/2019
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
7.57
|
100
|
|
|
2/13/2019
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
7.57
|
1,000
|
|
|
2/12/2019
|
+0.30 / +2.68%
|
11.50
|
11.50
|
11.40
|
11.50
|
11.48
|
7.57
|
900
|
|
|
2/11/2019
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
7.38
|
0
|
|
|
2/1/2019
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
7.38
|
0
|
|
|
1/31/2019
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
7.38
|
0
|
|
|
1/30/2019
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
7.38
|
0
|
|
|
1/29/2019
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
7.38
|
0
|
|
|
1/28/2019
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
7.38
|
0
|
|
|
1/25/2019
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
7.38
|
0
|
|
|
1/24/2019
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
7.38
|
0
|
|
|
1/23/2019
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
7.38
|
0
|
|
|
1/22/2019
|
+0.20 / +1.82%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
7.38
|
100
|
|
|
1/21/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.24
|
0
|
|
|
1/18/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.24
|
0
|
|
|
1/17/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.24
|
0
|
|
|
1/16/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.24
|
0
|
|
|
1/15/2019
|
-0.40 / -3.51%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.02
|
7.24
|
2,300
|
|
|
1/14/2019
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.30
|
11.40
|
11.34
|
7.51
|
4,000
|
|
|
1/11/2019
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.00
|
11.40
|
11.30
|
7.51
|
8,000
|
|
|
1/10/2019
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.50
|
7.57
|
5,100
|
|
|
1/9/2019
|
-0.10 / -0.85%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
7.64
|
3,900
|
|
|
1/8/2019
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.72
|
7.71
|
1,200
|
|
|