|
Closing price on 4/4/2017
|
|
| Open |
17.00 |
| High |
17.00 |
| Low |
16.90 |
| Volume |
2,100 |
| Split-adjusted Price |
9.54 |
|
|
DBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2017
|
-0.10 / -0.58%
|
17.00
|
17.00
|
16.90
|
17.00
|
16.95
|
9.54
|
2,100
|
|
|
4/3/2017
|
+0.10 / +0.59%
|
17.00
|
17.10
|
17.00
|
17.10
|
17.00
|
9.60
|
5,255
|
|
|
3/31/2017
|
+0.40 / +2.41%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
9.54
|
800
|
|
|
3/30/2017
|
-0.60 / -3.49%
|
17.00
|
17.00
|
16.60
|
16.60
|
16.87
|
9.32
|
6,300
|
|
|
3/29/2017
|
-0.10 / -0.58%
|
17.00
|
17.20
|
16.80
|
17.20
|
16.97
|
9.65
|
10,300
|
|
|
3/28/2017
|
-0.20 / -1.14%
|
17.10
|
17.30
|
16.70
|
17.30
|
16.86
|
9.71
|
3,400
|
|
|
3/27/2017
|
+0.10 / +0.57%
|
17.20
|
17.60
|
17.00
|
17.50
|
17.47
|
9.82
|
9,240
|
|
|
3/24/2017
|
-0.30 / -1.69%
|
17.70
|
17.70
|
17.40
|
17.40
|
17.70
|
9.77
|
18,750
|
|
|
3/23/2017
|
-0.10 / -0.56%
|
17.30
|
17.70
|
17.30
|
17.70
|
17.52
|
9.93
|
48,800
|
|
|
3/22/2017
|
-0.10 / -0.56%
|
17.90
|
18.00
|
17.40
|
17.80
|
17.55
|
9.99
|
10,420
|
|
|
3/21/2017
|
+0.30 / +1.70%
|
17.20
|
17.90
|
17.00
|
17.90
|
17.17
|
10.05
|
124,920
|
|
|
3/20/2017
|
+0.50 / +2.92%
|
17.50
|
17.80
|
17.20
|
17.60
|
17.41
|
9.32
|
54,700
|
|
|
3/17/2017
|
-0.10 / -0.58%
|
17.20
|
17.30
|
16.80
|
17.10
|
17.05
|
9.05
|
49,100
|
|
|
3/16/2017
|
+0.40 / +2.38%
|
16.80
|
17.20
|
16.80
|
17.20
|
16.86
|
9.11
|
19,400
|
|
|
3/15/2017
|
-0.10 / -0.59%
|
16.40
|
16.80
|
16.40
|
16.80
|
16.66
|
8.89
|
1,332
|
|
|
3/14/2017
|
+0.30 / +1.81%
|
16.60
|
16.90
|
16.40
|
16.90
|
16.69
|
8.95
|
10,500
|
|
|
3/13/2017
|
+0.30 / +1.84%
|
16.70
|
16.70
|
16.30
|
16.60
|
16.38
|
8.79
|
10,600
|
|
|
3/10/2017
|
-0.60 / -3.55%
|
16.50
|
16.60
|
16.30
|
16.30
|
16.54
|
8.63
|
6,400
|
|
|
3/9/2017
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.70
|
16.90
|
16.90
|
8.95
|
9,140
|
|
|
3/8/2017
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.80
|
16.90
|
16.90
|
8.95
|
4,310
|
|
|
3/7/2017
|
+0.60 / +3.68%
|
16.30
|
16.90
|
16.30
|
16.90
|
16.53
|
8.95
|
25,110
|
|
|
3/6/2017
|
+0.50 / +3.16%
|
15.80
|
16.30
|
15.80
|
16.30
|
15.80
|
8.63
|
25,272
|
|
|
3/3/2017
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
8.36
|
7,504
|
|
|
3/2/2017
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.50
|
15.80
|
15.63
|
8.36
|
3,350
|
|
|
3/1/2017
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.30
|
15.80
|
15.46
|
8.36
|
13,200
|
|
|
2/28/2017
|
0.00 / 0.00%
|
15.70
|
15.90
|
15.50
|
15.90
|
15.62
|
8.42
|
2,710
|
|
|
2/27/2017
|
+0.60 / +3.92%
|
15.50
|
15.90
|
15.50
|
15.90
|
15.50
|
8.42
|
2,000
|
|
|
2/24/2017
|
-0.30 / -1.92%
|
15.60
|
15.60
|
15.30
|
15.30
|
15.54
|
8.10
|
14,900
|
|
|
2/23/2017
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.50
|
15.60
|
15.60
|
8.26
|
27,900
|
|
|
2/22/2017
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
8.26
|
4,536
|
|
|