|
Closing price on 3/9/2016
|
|
| Open |
16.50 |
| High |
16.50 |
| Low |
16.50 |
| Volume |
3,500 |
| Split-adjusted Price |
6.75 |
|
|
DBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2016
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
6.75
|
3,500
|
|
|
3/8/2016
|
-0.70 / -4.07%
|
17.10
|
17.10
|
16.20
|
16.50
|
16.54
|
6.75
|
6,100
|
|
|
3/7/2016
|
-0.10 / -0.58%
|
16.20
|
17.40
|
16.20
|
17.20
|
16.55
|
7.03
|
2,520
|
|
|
3/4/2016
|
-0.20 / -1.14%
|
17.20
|
17.30
|
17.00
|
17.30
|
17.13
|
7.07
|
2,800
|
|
|
3/3/2016
|
-0.20 / -1.13%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
7.15
|
1,000
|
|
|
3/2/2016
|
+0.10 / +0.57%
|
16.70
|
17.90
|
15.90
|
17.70
|
16.18
|
7.24
|
13,000
|
|
|
3/1/2016
|
+0.10 / +0.57%
|
17.40
|
17.60
|
17.40
|
17.60
|
17.52
|
7.20
|
4,400
|
|
|
2/29/2016
|
+0.10 / +0.57%
|
17.40
|
17.50
|
17.40
|
17.50
|
17.45
|
7.15
|
8,900
|
|
|
2/26/2016
|
-0.10 / -0.57%
|
16.60
|
17.40
|
16.40
|
17.40
|
16.52
|
7.11
|
2,100
|
|
|
2/25/2016
|
+0.10 / +0.57%
|
16.70
|
17.50
|
16.50
|
17.50
|
17.40
|
7.15
|
275,728
|
|
|
2/24/2016
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
7.11
|
20
|
|
|
2/23/2016
|
-0.10 / -0.57%
|
16.80
|
17.40
|
16.80
|
17.40
|
16.89
|
7.11
|
1,300
|
|
|
2/22/2016
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.00
|
17.50
|
17.18
|
7.15
|
5,800
|
|
|
2/19/2016
|
0.00 / 0.00%
|
17.00
|
17.50
|
16.50
|
17.50
|
16.92
|
7.15
|
700
|
|
|
2/18/2016
|
-0.30 / -1.69%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
7.15
|
1,000
|
|
|
2/17/2016
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
7.28
|
0
|
|
|
2/16/2016
|
-0.30 / -1.66%
|
16.50
|
17.80
|
16.50
|
17.80
|
17.45
|
7.28
|
400
|
|
|
2/15/2016
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
7.40
|
0
|
|
|
2/5/2016
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
7.40
|
0
|
|
|
2/4/2016
|
+0.10 / +0.56%
|
18.00
|
18.10
|
18.00
|
18.10
|
18.00
|
7.40
|
400
|
|
|
2/3/2016
|
+0.40 / +2.27%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
7.36
|
100
|
|
|
2/2/2016
|
+0.20 / +1.15%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
7.20
|
100
|
|
|
2/1/2016
|
+0.40 / +2.35%
|
17.70
|
17.70
|
16.50
|
17.40
|
16.61
|
7.11
|
71,500
|
|
|
1/29/2016
|
-0.20 / -1.16%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
6.95
|
21,500
|
|
|
1/28/2016
|
-0.10 / -0.58%
|
17.00
|
17.20
|
16.00
|
17.20
|
16.30
|
7.03
|
5,650
|
|
|
1/27/2016
|
-0.40 / -2.26%
|
17.50
|
17.70
|
17.30
|
17.30
|
17.70
|
6.66
|
2,936
|
|
|
1/26/2016
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
6.82
|
7,000
|
|
|
1/25/2016
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
6.82
|
0
|
|
|
1/22/2016
|
0.00 / 0.00%
|
16.10
|
17.70
|
16.10
|
17.70
|
16.92
|
6.82
|
1,236
|
|
|
1/21/2016
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
6.82
|
0
|
|
|