|
Closing price on 3/20/2019
|
|
| Open |
12.00 |
| High |
12.00 |
| Low |
11.90 |
| Volume |
3,800 |
| Split-adjusted Price |
7.84 |
|
|
DBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2019
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.92
|
7.84
|
3,800
|
|
|
3/19/2019
|
-0.10 / -0.83%
|
12.10
|
12.20
|
12.00
|
12.00
|
12.01
|
7.90
|
3,300
|
|
|
3/18/2019
|
-0.20 / -1.63%
|
11.90
|
12.10
|
11.90
|
12.10
|
11.97
|
7.97
|
600
|
|
|
3/15/2019
|
+0.80 / +6.96%
|
11.90
|
12.30
|
11.90
|
12.30
|
12.02
|
8.10
|
1,800
|
|
|
3/14/2019
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
7.57
|
0
|
|
|
3/13/2019
|
-1.00 / -8.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
7.57
|
500
|
|
|
3/12/2019
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
8.23
|
1,700
|
|
|
3/11/2019
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
8.23
|
0
|
|
|
3/8/2019
|
+0.10 / +0.81%
|
12.40
|
12.50
|
12.40
|
12.50
|
12.48
|
8.23
|
2,300
|
|
|
3/7/2019
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
8.17
|
0
|
|
|
3/6/2019
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
8.17
|
33,358
|
|
|
3/5/2019
|
+0.40 / +3.33%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
8.17
|
100
|
|
|
3/4/2019
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
7.90
|
0
|
|
|
3/1/2019
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.00
|
12.00
|
12.08
|
7.90
|
1,300
|
|
|
2/28/2019
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
7.90
|
0
|
|
|
2/27/2019
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
7.90
|
3,000
|
|
|
2/26/2019
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
7.90
|
0
|
|
|
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
|
|
|