|
Closing price on 4/21/2020
|
|
| Open |
10.50 |
| High |
11.00 |
| Low |
10.50 |
| Volume |
1,800 |
| Split-adjusted Price |
7.56 |
|
|
DBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/21/2020
|
-0.50 / -4.55%
|
10.50
|
11.00
|
10.50
|
10.50
|
10.53
|
7.56
|
1,800
|
|
|
4/20/2020
|
+0.40 / +3.77%
|
10.60
|
11.00
|
9.80
|
11.00
|
10.74
|
7.92
|
8,000
|
|
|
4/17/2020
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.50
|
10.60
|
10.55
|
7.63
|
1,400
|
|
|
4/16/2020
|
+0.20 / +1.90%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.63
|
7.71
|
300
|
|
|
4/15/2020
|
+0.30 / +2.94%
|
10.20
|
10.50
|
10.00
|
10.50
|
10.06
|
7.56
|
10,300
|
|
|
4/14/2020
|
+0.20 / +2.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
7.34
|
2,000
|
|
|
4/13/2020
|
0.00 / 0.00%
|
9.70
|
10.00
|
9.70
|
10.00
|
9.84
|
7.20
|
2,200
|
|
|
4/10/2020
|
-0.60 / -5.66%
|
10.40
|
10.40
|
10.00
|
10.00
|
10.08
|
7.20
|
5,000
|
|
|
4/9/2020
|
+0.60 / +6.00%
|
10.60
|
10.70
|
10.60
|
10.60
|
10.66
|
7.63
|
2,300
|
|
|
4/8/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.20
|
0
|
|
|
4/7/2020
|
-0.70 / -6.54%
|
10.60
|
10.60
|
10.00
|
10.00
|
10.02
|
7.20
|
6,200
|
|
|
4/6/2020
|
+0.70 / +7.00%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.75
|
7.71
|
200
|
|
|
4/3/2020
|
+0.90 / +9.89%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.20
|
600
|
|
|
4/1/2020
|
-0.90 / -9.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
6.55
|
1,900
|
|
|
3/31/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.20
|
8,000
|
|
|
3/30/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.20
|
400
|
|
|
3/27/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.20
|
600
|
|
|
3/26/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.20
|
6,900
|
|
|
3/25/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.20
|
0
|
|
|
3/24/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.20
|
0
|
|
|
3/23/2020
|
-0.80 / -7.41%
|
10.80
|
10.80
|
10.00
|
10.00
|
10.10
|
7.20
|
2,500
|
|
|
3/20/2020
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
7.78
|
0
|
|
|
3/19/2020
|
+0.90 / +9.09%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.79
|
7.78
|
14,100
|
|
|
3/18/2020
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
7.13
|
0
|
|
|
3/17/2020
|
+0.90 / +10.00%
|
9.00
|
9.90
|
9.00
|
9.90
|
9.31
|
7.13
|
55,498
|
|
|
3/16/2020
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.48
|
0
|
|
|
3/13/2020
|
-0.30 / -3.23%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.48
|
1,000
|
|
|
3/12/2020
|
-1.00 / -9.71%
|
9.80
|
9.80
|
9.30
|
9.30
|
9.57
|
6.70
|
21,500
|
|
|
3/11/2020
|
-0.30 / -2.83%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
7.42
|
330,000
|
|
|
3/10/2020
|
0.00 / 0.00%
|
9.70
|
10.60
|
9.60
|
10.60
|
10.39
|
7.63
|
26,800
|
|
|