Closing price on 4/29/2021
|
|
Open |
11.50 |
High |
12.00 |
Low |
11.50 |
Volume |
4,300 |
Split-adjusted Price |
9.57 |
|
|
DBT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/29/2021
|
0.00 / 0.00%
|
11.50
|
12.00
|
11.50
|
12.00
|
11.51
|
9.57
|
4,300
|
|
4/28/2021
|
-0.15 / -1.23%
|
12.10
|
12.10
|
11.70
|
12.00
|
11.83
|
9.57
|
3,400
|
|
4/27/2021
|
-0.05 / -0.41%
|
11.70
|
12.15
|
11.60
|
12.15
|
11.72
|
9.69
|
12,800
|
|
4/26/2021
|
+0.05 / +0.41%
|
12.00
|
12.20
|
11.50
|
12.20
|
11.79
|
9.73
|
7,900
|
|
4/23/2021
|
0.00 / 0.00%
|
12.15
|
12.15
|
12.10
|
12.15
|
12.13
|
9.69
|
1,000
|
|
4/22/2021
|
-0.15 / -1.22%
|
12.30
|
12.30
|
12.10
|
12.15
|
12.17
|
9.69
|
9,800
|
|
4/20/2021
|
+0.05 / +0.41%
|
12.25
|
12.30
|
12.20
|
12.30
|
12.24
|
9.81
|
11,800
|
|
4/19/2021
|
+0.15 / +1.24%
|
12.10
|
12.30
|
12.00
|
12.25
|
12.07
|
9.77
|
3,300
|
|
4/16/2021
|
-0.30 / -2.42%
|
12.45
|
12.45
|
12.10
|
12.10
|
12.16
|
9.65
|
11,200
|
|
4/15/2021
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.10
|
12.40
|
12.40
|
9.89
|
18,800
|
|
4/14/2021
|
0.00 / 0.00%
|
12.20
|
12.40
|
12.20
|
12.40
|
12.26
|
9.89
|
700
|
|
4/13/2021
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.40
|
12.40
|
12.41
|
9.89
|
23,200
|
|
4/12/2021
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
9.89
|
13,800
|
|
4/9/2021
|
+0.20 / +1.64%
|
12.20
|
12.50
|
12.20
|
12.40
|
12.33
|
9.89
|
8,800
|
|
4/8/2021
|
0.00 / 0.00%
|
12.20
|
12.40
|
12.20
|
12.20
|
12.21
|
9.73
|
7,300
|
|
4/7/2021
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.10
|
12.20
|
12.22
|
9.73
|
4,700
|
|
4/6/2021
|
-0.20 / -1.61%
|
12.55
|
12.55
|
12.10
|
12.20
|
12.43
|
9.73
|
22,400
|
|
4/5/2021
|
+0.05 / +0.40%
|
12.30
|
12.40
|
12.30
|
12.40
|
12.34
|
9.89
|
7,800
|
|
4/2/2021
|
+0.25 / +2.07%
|
12.15
|
12.45
|
12.15
|
12.35
|
12.26
|
9.85
|
14,300
|
|
4/1/2021
|
-0.30 / -2.42%
|
12.40
|
12.40
|
12.10
|
12.10
|
12.13
|
9.65
|
15,100
|
|
3/31/2021
|
-0.20 / -1.59%
|
12.60
|
12.60
|
12.05
|
12.40
|
12.17
|
9.89
|
38,000
|
|
3/30/2021
|
0.00 / 0.00%
|
12.65
|
12.65
|
12.40
|
12.60
|
12.60
|
10.05
|
8,400
|
|
3/29/2021
|
+0.30 / +2.44%
|
12.30
|
12.60
|
12.15
|
12.60
|
12.34
|
10.05
|
23,200
|
|
3/26/2021
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.20
|
12.30
|
12.25
|
9.81
|
7,600
|
|
3/25/2021
|
+0.05 / +0.41%
|
12.30
|
12.30
|
12.25
|
12.30
|
12.28
|
9.81
|
15,600
|
|
3/24/2021
|
-0.15 / -1.21%
|
12.50
|
12.50
|
12.25
|
12.25
|
12.42
|
9.77
|
7,700
|
|
3/23/2021
|
-0.20 / -1.59%
|
12.50
|
12.60
|
12.05
|
12.40
|
12.34
|
9.89
|
10,800
|
|
3/22/2021
|
-0.10 / -0.79%
|
12.60
|
12.70
|
12.60
|
12.60
|
12.69
|
10.05
|
9,100
|
|
3/19/2021
|
-0.10 / -0.78%
|
12.85
|
12.85
|
12.70
|
12.70
|
12.81
|
10.13
|
9,700
|
|
3/18/2021
|
0.00 / 0.00%
|
12.85
|
12.85
|
12.80
|
12.80
|
12.82
|
10.21
|
46,600
|
|
|