|
Closing price on 6/4/2018
|
|
| Open |
12.80 |
| High |
12.80 |
| Low |
12.70 |
| Volume |
6,500 |
| Split-adjusted Price |
7.92 |
|
|
DBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2018
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.70
|
12.80
|
12.80
|
7.92
|
6,500
|
|
|
6/1/2018
|
+0.10 / +0.79%
|
12.50
|
12.80
|
12.50
|
12.80
|
12.75
|
7.92
|
11,700
|
|
|
5/31/2018
|
+0.50 / +4.10%
|
12.40
|
13.30
|
12.40
|
12.70
|
12.65
|
7.86
|
4,400
|
|
|
5/30/2018
|
-0.30 / -2.40%
|
12.50
|
12.50
|
12.20
|
12.20
|
12.38
|
7.55
|
11,100
|
|
|
5/29/2018
|
+0.30 / +2.46%
|
12.50
|
12.60
|
12.50
|
12.50
|
12.52
|
7.74
|
9,000
|
|
|
5/28/2018
|
-0.60 / -4.69%
|
12.80
|
12.80
|
12.20
|
12.20
|
12.56
|
7.55
|
22,100
|
|
|
5/25/2018
|
-0.20 / -1.54%
|
13.00
|
13.20
|
12.80
|
12.80
|
12.97
|
7.92
|
35,300
|
|
|
5/24/2018
|
-0.10 / -0.76%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
8.05
|
3,500
|
|
|
5/23/2018
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
8.11
|
0
|
|
|
5/22/2018
|
-0.90 / -6.43%
|
13.50
|
13.80
|
13.10
|
13.10
|
13.54
|
8.11
|
11,100
|
|
|
5/21/2018
|
-0.10 / -0.71%
|
14.10
|
14.10
|
14.00
|
14.00
|
14.01
|
8.67
|
1,900
|
|
|
5/18/2018
|
-0.10 / -0.70%
|
14.30
|
14.30
|
14.10
|
14.10
|
14.20
|
8.73
|
9,800
|
|
|
5/17/2018
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
8.79
|
0
|
|
|
5/16/2018
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.20
|
14.20
|
14.20
|
8.79
|
8,300
|
|
|
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
|
|
|