|
Closing price on 6/23/2017
|
|
| Open |
15.60 |
| High |
15.60 |
| Low |
15.50 |
| Volume |
14,100 |
| Split-adjusted Price |
8.70 |
|
|
DBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2017
|
-0.10 / -0.64%
|
15.60
|
15.60
|
15.50
|
15.50
|
15.58
|
8.70
|
14,100
|
|
|
6/22/2017
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.50
|
15.60
|
15.52
|
8.76
|
14,816
|
|
|
6/21/2017
|
-0.10 / -0.64%
|
15.60
|
15.60
|
15.50
|
15.60
|
15.56
|
8.76
|
9,300
|
|
|
6/20/2017
|
+0.10 / +0.64%
|
15.60
|
15.70
|
15.50
|
15.70
|
15.62
|
8.81
|
15,285
|
|
|
6/19/2017
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
8.76
|
33,768
|
|
|
6/16/2017
|
0.00 / 0.00%
|
15.60
|
15.70
|
15.50
|
15.60
|
15.65
|
8.76
|
20,040
|
|
|
6/15/2017
|
-0.10 / -0.64%
|
15.50
|
15.60
|
15.40
|
15.60
|
15.53
|
8.76
|
7,675
|
|
|
6/14/2017
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.60
|
15.70
|
15.63
|
8.81
|
910
|
|
|
6/13/2017
|
0.00 / 0.00%
|
15.60
|
15.70
|
15.50
|
15.70
|
15.58
|
8.81
|
4,225
|
|
|
6/12/2017
|
+0.20 / +1.29%
|
15.70
|
15.80
|
15.50
|
15.70
|
15.59
|
8.81
|
14,047
|
|
|
6/9/2017
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.50
|
15.50
|
15.68
|
8.70
|
12,800
|
|
|
6/8/2017
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
8.70
|
400
|
|
|
6/7/2017
|
0.00 / 0.00%
|
15.50
|
16.00
|
15.50
|
15.50
|
15.72
|
8.70
|
9,100
|
|
|
6/6/2017
|
-0.20 / -1.27%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
8.70
|
6,054
|
|
|
6/5/2017
|
+0.20 / +1.29%
|
15.50
|
15.70
|
15.50
|
15.70
|
15.60
|
8.81
|
1,950
|
|
|
6/2/2017
|
-0.20 / -1.27%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
8.70
|
3,825
|
|
|
6/1/2017
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.60
|
15.70
|
15.71
|
8.81
|
3,680
|
|
|
5/31/2017
|
+0.10 / +0.64%
|
15.60
|
15.80
|
15.60
|
15.80
|
15.62
|
8.87
|
8,350
|
|
|
5/30/2017
|
-0.30 / -1.88%
|
16.00
|
16.10
|
15.70
|
15.70
|
15.79
|
8.81
|
3,912
|
|
|
5/29/2017
|
+0.70 / +4.58%
|
15.20
|
16.20
|
15.20
|
16.00
|
15.58
|
8.98
|
16,865
|
|
|
5/26/2017
|
-0.10 / -0.65%
|
15.40
|
15.50
|
15.20
|
15.30
|
15.30
|
8.59
|
8,910
|
|
|
5/25/2017
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.20
|
15.40
|
15.24
|
8.64
|
14,740
|
|
|
5/24/2017
|
-0.10 / -0.65%
|
15.50
|
15.50
|
15.10
|
15.40
|
15.31
|
8.64
|
9,925
|
|
|
5/23/2017
|
-0.20 / -1.27%
|
15.60
|
15.60
|
15.50
|
15.50
|
15.54
|
8.70
|
4,455
|
|
|
5/22/2017
|
+0.20 / +1.29%
|
15.50
|
15.70
|
15.50
|
15.70
|
15.50
|
8.81
|
9,111
|
|
|
5/19/2017
|
-0.10 / -0.64%
|
15.70
|
15.70
|
15.50
|
15.50
|
15.56
|
8.70
|
16,000
|
|
|
5/18/2017
|
-0.20 / -1.27%
|
15.80
|
15.80
|
15.30
|
15.60
|
15.51
|
8.76
|
10,125
|
|
|
5/17/2017
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.60
|
15.80
|
15.65
|
8.87
|
3,780
|
|
|
5/16/2017
|
+0.10 / +0.64%
|
15.80
|
15.80
|
15.60
|
15.80
|
15.68
|
8.87
|
10,380
|
|
|
5/15/2017
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.50
|
15.70
|
15.72
|
8.81
|
6,459
|
|
|