Closing price on 6/6/2016
|
|
Open |
16.70 |
High |
16.80 |
Low |
16.50 |
Volume |
19,117 |
Split-adjusted Price |
6.83 |
|
|
DBT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/6/2016
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.50
|
16.70
|
16.75
|
6.83
|
19,117
|
|
6/3/2016
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.50
|
16.70
|
16.70
|
6.83
|
11,200
|
|
6/2/2016
|
+0.20 / +1.20%
|
16.60
|
16.90
|
16.40
|
16.80
|
16.67
|
6.87
|
8,620
|
|
6/1/2016
|
+0.30 / +1.84%
|
16.30
|
16.60
|
16.30
|
16.60
|
16.44
|
6.79
|
15,200
|
|
5/31/2016
|
+0.20 / +1.24%
|
16.10
|
16.40
|
16.10
|
16.30
|
16.16
|
6.66
|
3,010
|
|
5/30/2016
|
-0.10 / -0.62%
|
16.20
|
16.20
|
16.10
|
16.10
|
16.20
|
6.58
|
5,300
|
|
5/27/2016
|
-0.10 / -0.61%
|
16.20
|
16.20
|
16.00
|
16.20
|
16.06
|
6.62
|
6,700
|
|
5/26/2016
|
-0.20 / -1.21%
|
16.30
|
16.30
|
16.00
|
16.30
|
16.12
|
6.66
|
7,700
|
|
5/25/2016
|
-0.10 / -0.60%
|
16.20
|
16.50
|
16.20
|
16.50
|
16.43
|
6.75
|
3,500
|
|
5/24/2016
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
6.79
|
0
|
|
5/23/2016
|
+0.20 / +1.22%
|
16.80
|
16.80
|
16.30
|
16.60
|
16.45
|
6.79
|
16,560
|
|
5/20/2016
|
+0.10 / +0.61%
|
16.30
|
16.40
|
16.20
|
16.40
|
16.21
|
6.70
|
7,200
|
|
5/19/2016
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.20
|
16.30
|
16.30
|
6.66
|
51,900
|
|
5/18/2016
|
-0.10 / -0.61%
|
16.30
|
16.30
|
16.10
|
16.30
|
16.18
|
6.66
|
10,010
|
|
5/17/2016
|
-0.20 / -1.20%
|
16.60
|
16.60
|
16.20
|
16.40
|
16.60
|
6.70
|
6,400
|
|
5/16/2016
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.20
|
16.60
|
16.32
|
6.79
|
6,539
|
|
5/13/2016
|
+0.30 / +1.83%
|
16.50
|
16.80
|
16.10
|
16.70
|
16.20
|
6.83
|
35,200
|
|
5/12/2016
|
+0.20 / +1.23%
|
16.50
|
16.80
|
16.40
|
16.40
|
16.53
|
6.70
|
6,224
|
|
5/11/2016
|
-0.60 / -3.57%
|
16.50
|
16.80
|
16.10
|
16.20
|
16.20
|
6.62
|
27,200
|
|
5/10/2016
|
-0.30 / -1.75%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.86
|
6.87
|
7,300
|
|
5/9/2016
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.00
|
17.10
|
17.10
|
6.99
|
13,120
|
|
5/6/2016
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
6.99
|
2,200
|
|
5/5/2016
|
0.00 / 0.00%
|
16.80
|
17.10
|
16.60
|
17.10
|
16.71
|
6.99
|
300,600
|
|
5/4/2016
|
+0.30 / +1.79%
|
16.60
|
17.10
|
16.00
|
17.10
|
16.43
|
6.99
|
11,600
|
|
4/29/2016
|
-0.70 / -4.00%
|
17.00
|
17.00
|
16.40
|
16.80
|
16.62
|
6.87
|
2,000
|
|
4/28/2016
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
7.15
|
5,600
|
|
4/27/2016
|
-0.20 / -1.13%
|
18.00
|
18.00
|
17.50
|
17.50
|
17.67
|
7.15
|
6,600
|
|
4/26/2016
|
-0.60 / -3.28%
|
18.30
|
18.30
|
17.70
|
17.70
|
18.00
|
7.24
|
4,700
|
|
4/25/2016
|
-0.10 / -0.54%
|
18.30
|
18.40
|
17.90
|
18.30
|
18.13
|
7.48
|
31,000
|
|
4/22/2016
|
+1.20 / +6.98%
|
17.40
|
18.40
|
17.20
|
18.40
|
17.51
|
7.52
|
4,000
|
|
|