|
Closing price on 4/8/2016
|
|
| Open |
17.20 |
| High |
17.20 |
| Low |
17.00 |
| Volume |
3,400 |
| Split-adjusted Price |
6.95 |
|
|
DBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2016
|
-0.20 / -1.16%
|
17.20
|
17.20
|
17.00
|
17.00
|
17.03
|
6.95
|
3,400
|
|
|
4/7/2016
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
7.03
|
10
|
|
|
4/6/2016
|
+0.20 / +1.18%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.00
|
7.03
|
3,400
|
|
|
4/5/2016
|
-0.50 / -2.86%
|
17.90
|
17.90
|
17.00
|
17.00
|
17.50
|
6.95
|
68,700
|
|
|
4/4/2016
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
7.15
|
45
|
|
|
4/1/2016
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
7.15
|
0
|
|
|
3/31/2016
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
7.15
|
100
|
|
|
3/30/2016
|
-0.40 / -2.23%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
7.15
|
400
|
|
|
3/29/2016
|
-0.10 / -0.56%
|
17.60
|
18.00
|
17.20
|
17.90
|
17.65
|
7.32
|
11,130
|
|
|
3/28/2016
|
+1.20 / +7.14%
|
17.00
|
18.00
|
17.00
|
18.00
|
17.40
|
7.36
|
26,120
|
|
|
3/25/2016
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
6.87
|
1,000
|
|
|
3/24/2016
|
+0.40 / +2.44%
|
16.50
|
16.80
|
16.50
|
16.80
|
16.61
|
6.87
|
1,400
|
|
|
3/23/2016
|
-0.60 / -3.53%
|
17.00
|
17.00
|
16.40
|
16.40
|
16.45
|
6.70
|
2,400
|
|
|
3/22/2016
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
6.95
|
0
|
|
|
3/21/2016
|
-0.10 / -0.58%
|
16.90
|
17.00
|
16.90
|
17.00
|
16.90
|
6.95
|
2,500
|
|
|
3/18/2016
|
+0.20 / +1.18%
|
16.90
|
17.10
|
16.90
|
17.10
|
16.91
|
6.99
|
4,300
|
|
|
3/17/2016
|
+0.10 / +0.60%
|
16.50
|
16.90
|
16.50
|
16.90
|
16.50
|
6.91
|
4,600
|
|
|
3/16/2016
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
6.87
|
0
|
|
|
3/15/2016
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
6.87
|
0
|
|
|
3/14/2016
|
-0.10 / -0.59%
|
16.70
|
16.80
|
16.70
|
16.80
|
16.77
|
6.87
|
1,500
|
|
|
3/11/2016
|
+0.40 / +2.42%
|
15.60
|
16.90
|
15.60
|
16.90
|
16.34
|
6.91
|
74,400
|
|
|
3/10/2016
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
6.75
|
3,000
|
|
|
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
|
|
|