|
Closing price on 2/7/2018
|
|
| Open |
15.00 |
| High |
15.90 |
| Low |
15.00 |
| Volume |
15,700 |
| Split-adjusted Price |
8.76 |
|
|
DBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2018
|
+1.10 / +7.59%
|
15.00
|
15.90
|
15.00
|
15.60
|
15.38
|
8.76
|
15,700
|
|
|
2/6/2018
|
-0.90 / -5.84%
|
15.20
|
15.20
|
14.50
|
14.50
|
14.73
|
8.14
|
16,900
|
|
|
2/5/2018
|
-0.10 / -0.65%
|
15.50
|
15.50
|
15.40
|
15.40
|
15.48
|
8.64
|
6,000
|
|
|
2/2/2018
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.30
|
15.50
|
15.46
|
8.70
|
14,400
|
|
|
2/1/2018
|
-0.20 / -1.27%
|
15.70
|
15.70
|
15.50
|
15.50
|
15.50
|
8.70
|
5,100
|
|
|
1/31/2018
|
+0.10 / +0.64%
|
15.60
|
15.70
|
15.10
|
15.70
|
15.34
|
8.81
|
17,051
|
|
|
1/30/2018
|
-0.20 / -1.27%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
8.76
|
2,000
|
|
|
1/29/2018
|
+0.30 / +1.94%
|
15.70
|
15.80
|
15.20
|
15.80
|
15.48
|
8.87
|
28,609
|
|
|
1/26/2018
|
+0.30 / +1.97%
|
15.20
|
15.50
|
15.20
|
15.50
|
15.43
|
8.70
|
7,700
|
|
|
1/25/2018
|
-0.50 / -3.18%
|
15.40
|
15.40
|
15.20
|
15.20
|
15.35
|
8.53
|
4,700
|
|
|
1/24/2018
|
+0.50 / +3.29%
|
15.40
|
15.70
|
15.40
|
15.70
|
15.56
|
8.81
|
8,244
|
|
|
1/23/2018
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
8.53
|
8,100
|
|
|
1/22/2018
|
+0.10 / +0.66%
|
15.20
|
15.20
|
15.10
|
15.20
|
15.13
|
8.53
|
9,605
|
|
|
1/19/2018
|
+0.10 / +0.67%
|
15.00
|
15.20
|
15.00
|
15.10
|
15.08
|
8.48
|
900
|
|
|
1/18/2018
|
-0.20 / -1.32%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.06
|
8.42
|
10,200
|
|
|
1/17/2018
|
-0.10 / -0.65%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
8.53
|
3,700
|
|
|
1/16/2018
|
-0.20 / -1.29%
|
15.50
|
15.50
|
15.30
|
15.30
|
15.40
|
8.59
|
10,100
|
|
|
1/15/2018
|
-0.30 / -1.90%
|
15.50
|
15.50
|
15.20
|
15.50
|
15.41
|
8.70
|
33,700
|
|
|
1/12/2018
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
8.87
|
1,400
|
|
|
1/11/2018
|
+0.30 / +1.94%
|
15.50
|
15.80
|
15.50
|
15.80
|
15.61
|
8.87
|
32,350
|
|
|
1/10/2018
|
0.00 / 0.00%
|
15.20
|
15.50
|
14.90
|
15.50
|
15.32
|
8.70
|
59,110
|
|
|
1/9/2018
|
-0.10 / -0.64%
|
15.20
|
15.50
|
15.00
|
15.50
|
15.10
|
8.70
|
47,794
|
|
|
1/8/2018
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
8.76
|
90
|
|
|
1/5/2018
|
+0.60 / +4.00%
|
15.20
|
15.60
|
15.20
|
15.60
|
15.20
|
8.76
|
10,308
|
|
|
1/4/2018
|
-0.90 / -5.66%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.02
|
8.42
|
600
|
|
|
1/3/2018
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
8.92
|
85
|
|
|
1/2/2018
|
-0.10 / -0.63%
|
15.20
|
15.90
|
14.80
|
15.90
|
14.99
|
8.92
|
26,108
|
|
|
12/29/2017
|
+0.70 / +4.58%
|
15.30
|
16.00
|
15.30
|
16.00
|
15.55
|
8.98
|
6,494
|
|
|
12/28/2017
|
+0.20 / +1.32%
|
15.20
|
15.30
|
15.20
|
15.30
|
15.25
|
8.59
|
1,000
|
|
|
12/27/2017
|
-0.30 / -1.95%
|
15.40
|
15.40
|
15.10
|
15.10
|
15.17
|
8.48
|
12,700
|
|
|