|
Closing price on 6/22/2020
|
|
| Open |
10.60 |
| High |
10.60 |
| Low |
10.50 |
| Volume |
1,800 |
| Split-adjusted Price |
7.56 |
|
|
DBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2020
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.55
|
7.56
|
1,800
|
|
|
6/19/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.50
|
10.50
|
10.56
|
7.56
|
1,700
|
|
|
6/18/2020
|
-0.40 / -3.67%
|
10.90
|
10.90
|
10.50
|
10.50
|
10.63
|
7.56
|
1,700
|
|
|
6/17/2020
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.40
|
10.90
|
10.45
|
7.85
|
10,600
|
|
|
6/16/2020
|
+0.60 / +5.77%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.95
|
7.92
|
11,000
|
|
|
6/15/2020
|
-0.50 / -4.59%
|
10.90
|
10.90
|
10.40
|
10.40
|
10.69
|
7.49
|
5,500
|
|
|
6/12/2020
|
+0.40 / +3.81%
|
10.50
|
10.90
|
10.40
|
10.90
|
10.50
|
7.85
|
15,200
|
|
|
6/11/2020
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.56
|
7,000
|
|
|
6/10/2020
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.56
|
0
|
|
|
6/9/2020
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.56
|
0
|
|
|
6/8/2020
|
-0.90 / -7.89%
|
10.90
|
11.00
|
10.50
|
10.50
|
10.74
|
7.56
|
16,400
|
|
|
6/5/2020
|
+0.40 / +3.64%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
8.21
|
100
|
|
|
6/4/2020
|
+0.20 / +1.85%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.92
|
300
|
|
|
6/3/2020
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
7.78
|
0
|
|
|
6/2/2020
|
-0.30 / -2.70%
|
11.50
|
11.50
|
10.80
|
10.80
|
11.44
|
7.78
|
5,500
|
|
|
6/1/2020
|
+0.40 / +3.74%
|
10.90
|
11.10
|
10.90
|
11.10
|
10.99
|
7.99
|
4,500
|
|
|
5/29/2020
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
7.71
|
0
|
|
|
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
|
|
|