|
Closing price on 3/20/2018
|
|
| Open |
16.20 |
| High |
16.20 |
| Low |
16.20 |
| Volume |
1,800 |
| Split-adjusted Price |
9.09 |
|
|
DBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2018
|
-0.20 / -1.22%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
9.09
|
1,800
|
|
|
3/19/2018
|
+0.20 / +1.23%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
9.20
|
1,100
|
|
|
3/16/2018
|
-0.10 / -0.61%
|
16.40
|
16.50
|
16.20
|
16.20
|
16.41
|
9.09
|
4,741
|
|
|
3/15/2018
|
+0.50 / +3.16%
|
16.10
|
16.30
|
16.10
|
16.30
|
16.19
|
9.15
|
28,929
|
|
|
3/14/2018
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.80
|
15.80
|
15.90
|
8.87
|
2,055
|
|
|
3/13/2018
|
+0.30 / +1.94%
|
15.50
|
15.80
|
15.50
|
15.80
|
15.53
|
8.87
|
4,500
|
|
|
3/12/2018
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.50
|
15.50
|
15.54
|
8.70
|
14,900
|
|
|
3/9/2018
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
8.70
|
7,500
|
|
|
3/8/2018
|
-0.30 / -1.90%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
8.70
|
2,065
|
|
|
3/7/2018
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
8.87
|
180,455
|
|
|
3/6/2018
|
-0.10 / -0.63%
|
15.50
|
15.80
|
15.40
|
15.80
|
15.45
|
8.87
|
7,500
|
|
|
3/5/2018
|
+0.50 / +3.25%
|
15.40
|
15.90
|
15.40
|
15.90
|
15.75
|
8.92
|
33,150
|
|
|
3/2/2018
|
-0.30 / -1.91%
|
15.40
|
15.50
|
15.40
|
15.40
|
15.44
|
8.64
|
6,662
|
|
|
3/1/2018
|
+0.40 / +2.61%
|
15.20
|
15.70
|
15.10
|
15.70
|
15.23
|
8.81
|
8,614
|
|
|
2/28/2018
|
-0.10 / -0.65%
|
15.50
|
15.50
|
15.30
|
15.30
|
15.47
|
8.59
|
8,000
|
|
|
2/27/2018
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
8.64
|
6
|
|
|
2/26/2018
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.40
|
15.40
|
15.43
|
8.64
|
3,000
|
|
|
2/23/2018
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
8.64
|
0
|
|
|
2/22/2018
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.40
|
15.40
|
15.44
|
8.64
|
2,500
|
|
|
2/21/2018
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.30
|
15.40
|
15.39
|
8.64
|
6,901
|
|
|
2/13/2018
|
+0.20 / +1.32%
|
15.20
|
15.40
|
15.20
|
15.40
|
15.37
|
8.64
|
8,805
|
|
|
2/12/2018
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
8.53
|
3,500
|
|
|
2/9/2018
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.20
|
15.20
|
15.40
|
8.53
|
5,500
|
|
|
2/8/2018
|
-0.40 / -2.56%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
8.53
|
1,000
|
|
|
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
|
|
|