|
Closing price on 5/28/2020
|
|
| Open |
10.40 |
| High |
10.70 |
| Low |
10.40 |
| Volume |
400 |
| Split-adjusted Price |
7.71 |
|
|
DBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2020
|
+0.30 / +2.88%
|
10.40
|
10.70
|
10.40
|
10.70
|
10.55
|
7.71
|
400
|
|
|
5/27/2020
|
+0.10 / +0.97%
|
11.00
|
11.00
|
10.40
|
10.40
|
10.70
|
7.49
|
800
|
|
|
5/26/2020
|
-0.20 / -1.90%
|
10.20
|
11.00
|
10.20
|
10.30
|
10.24
|
7.42
|
5,800
|
|
|
5/25/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.20
|
10.50
|
10.27
|
7.56
|
5,800
|
|
|
5/22/2020
|
-0.30 / -2.78%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.41
|
7.56
|
2,500
|
|
|
5/21/2020
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
7.78
|
0
|
|
|
5/20/2020
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
7.78
|
200
|
|
|
5/19/2020
|
+0.60 / +5.88%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
7.78
|
100
|
|
|
5/18/2020
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
7.34
|
0
|
|
|
5/15/2020
|
-0.60 / -5.56%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.23
|
7.34
|
4,400
|
|
|
5/14/2020
|
-0.10 / -0.92%
|
10.40
|
10.80
|
10.40
|
10.80
|
10.47
|
7.78
|
1,200
|
|
|
5/13/2020
|
+0.20 / +1.87%
|
10.60
|
10.90
|
10.40
|
10.90
|
10.46
|
7.85
|
5,100
|
|
|
5/12/2020
|
+0.10 / +0.94%
|
10.40
|
10.70
|
10.40
|
10.70
|
10.61
|
7.71
|
2,800
|
|
|
5/11/2020
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
7.63
|
2,800
|
|
|
5/8/2020
|
-0.10 / -0.93%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
7.63
|
300
|
|
|
5/7/2020
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
7.71
|
0
|
|
|
5/6/2020
|
0.00 / 0.00%
|
10.00
|
10.70
|
10.00
|
10.70
|
10.12
|
7.71
|
600
|
|
|
5/5/2020
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
7.71
|
0
|
|
|
5/4/2020
|
+0.20 / +1.90%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.62
|
7.71
|
2,500
|
|
|
4/29/2020
|
+0.20 / +1.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.56
|
100
|
|
|
4/28/2020
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
7.42
|
4,000
|
|
|
4/27/2020
|
+0.30 / +3.00%
|
9.70
|
10.30
|
9.70
|
10.30
|
10.25
|
7.42
|
1,100
|
|
|
4/24/2020
|
-0.10 / -0.99%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.20
|
100
|
|
|
4/23/2020
|
0.00 / 0.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.06
|
7.27
|
700
|
|
|
4/22/2020
|
-0.40 / -3.81%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
7.27
|
100
|
|
|
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
|
|
|