|
Closing price on 5/15/2018
|
|
| Open |
14.00 |
| High |
14.20 |
| Low |
14.00 |
| Volume |
500 |
| Split-adjusted Price |
8.79 |
|
|
DBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2018
|
+0.20 / +1.43%
|
14.00
|
14.20
|
14.00
|
14.20
|
14.08
|
8.79
|
500
|
|
|
5/14/2018
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
8.67
|
0
|
|
|
5/11/2018
|
-0.40 / -2.78%
|
14.30
|
14.30
|
14.00
|
14.00
|
14.12
|
8.67
|
6,200
|
|
|
5/10/2018
|
-0.20 / -1.37%
|
14.60
|
14.60
|
14.40
|
14.40
|
14.47
|
8.91
|
5,300
|
|
|
5/9/2018
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
9.04
|
500
|
|
|
5/8/2018
|
+0.20 / +1.39%
|
14.50
|
14.60
|
14.50
|
14.60
|
14.55
|
9.04
|
5,100
|
|
|
5/7/2018
|
-0.40 / -2.70%
|
14.60
|
14.60
|
14.40
|
14.40
|
14.54
|
8.91
|
8,700
|
|
|
5/4/2018
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
9.16
|
0
|
|
|
5/3/2018
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
9.16
|
1,200
|
|
|
5/2/2018
|
+0.20 / +1.37%
|
14.60
|
14.80
|
14.50
|
14.80
|
14.67
|
9.16
|
2,700
|
|
|
4/27/2018
|
+0.10 / +0.69%
|
14.20
|
14.60
|
14.20
|
14.60
|
14.20
|
9.04
|
13,600
|
|
|
4/26/2018
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.50
|
14.50
|
14.52
|
8.97
|
6,000
|
|
|
4/24/2018
|
-0.60 / -3.97%
|
15.00
|
15.00
|
14.50
|
14.50
|
14.95
|
8.97
|
3,100
|
|
|
4/23/2018
|
+0.60 / +4.14%
|
14.00
|
15.10
|
14.00
|
15.10
|
14.31
|
9.35
|
14,200
|
|
|
4/20/2018
|
-0.20 / -1.36%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
8.97
|
3,500
|
|
|
4/19/2018
|
+0.30 / +2.08%
|
14.20
|
14.70
|
14.20
|
14.70
|
14.30
|
9.10
|
5,200
|
|
|
4/18/2018
|
+0.20 / +1.41%
|
14.50
|
14.50
|
14.40
|
14.40
|
14.49
|
8.91
|
1,400
|
|
|
4/17/2018
|
-0.60 / -4.05%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
8.79
|
500
|
|
|
4/16/2018
|
+0.30 / +2.07%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
9.16
|
100
|
|
|
4/13/2018
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
8.97
|
0
|
|
|
4/12/2018
|
+0.30 / +2.11%
|
14.20
|
14.50
|
14.20
|
14.50
|
14.49
|
8.97
|
2,100
|
|
|
4/11/2018
|
-0.30 / -2.07%
|
14.50
|
14.50
|
14.10
|
14.20
|
14.22
|
8.79
|
12,000
|
|
|
4/10/2018
|
-0.30 / -2.03%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
8.97
|
100
|
|
|
4/9/2018
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.80
|
14.80
|
14.85
|
9.16
|
5,900
|
|
|
4/6/2018
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
9.16
|
0
|
|
|
4/5/2018
|
+0.20 / +1.37%
|
15.00
|
15.00
|
14.80
|
14.80
|
14.94
|
9.16
|
5,000
|
|
|
4/4/2018
|
-0.40 / -2.67%
|
15.00
|
15.00
|
14.60
|
14.60
|
14.60
|
9.04
|
11,000
|
|
|
4/3/2018
|
-1.10 / -6.83%
|
15.00
|
15.20
|
14.90
|
15.00
|
15.01
|
9.28
|
6,900
|
|
|
4/2/2018
|
-0.30 / -1.83%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
9.04
|
500
|
|
|
3/30/2018
|
+0.20 / +1.23%
|
15.80
|
16.40
|
15.80
|
16.40
|
16.12
|
9.20
|
4,300
|
|
|