|
Closing price on 7/27/2017
|
|
| Open |
17.80 |
| High |
18.20 |
| Low |
17.70 |
| Volume |
18,250 |
| Split-adjusted Price |
10.05 |
|
|
DBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2017
|
-0.30 / -1.65%
|
17.80
|
18.20
|
17.70
|
17.90
|
18.02
|
10.05
|
18,250
|
|
|
7/26/2017
|
0.00 / 0.00%
|
18.20
|
18.30
|
18.00
|
18.20
|
18.15
|
10.22
|
26,160
|
|
|
7/25/2017
|
+0.10 / +0.55%
|
18.10
|
18.20
|
17.50
|
18.20
|
17.99
|
10.22
|
53,940
|
|
|
7/24/2017
|
+0.30 / +1.69%
|
18.00
|
18.20
|
17.70
|
18.10
|
17.95
|
10.16
|
49,010
|
|
|
7/21/2017
|
+0.90 / +5.33%
|
17.00
|
17.80
|
16.00
|
17.80
|
17.27
|
9.99
|
88,132
|
|
|
7/20/2017
|
+0.40 / +2.42%
|
16.40
|
17.50
|
16.00
|
16.90
|
16.79
|
9.49
|
98,100
|
|
|
7/19/2017
|
-0.30 / -1.79%
|
16.70
|
16.80
|
16.50
|
16.50
|
16.61
|
9.26
|
11,598
|
|
|
7/18/2017
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.50
|
16.80
|
16.83
|
9.43
|
1,430
|
|
|
7/17/2017
|
+0.40 / +2.44%
|
16.60
|
17.30
|
16.40
|
16.80
|
16.88
|
9.43
|
47,780
|
|
|
7/14/2017
|
+0.90 / +5.81%
|
15.60
|
17.00
|
15.50
|
16.40
|
16.30
|
9.20
|
90,943
|
|
|
7/13/2017
|
+0.10 / +0.65%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
8.70
|
12,685
|
|
|
7/12/2017
|
0.00 / 0.00%
|
15.40
|
15.60
|
15.40
|
15.40
|
15.49
|
8.64
|
4,500
|
|
|
7/11/2017
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
8.64
|
2,921
|
|
|
7/10/2017
|
+0.10 / +0.65%
|
15.50
|
15.50
|
15.30
|
15.40
|
15.44
|
8.64
|
5,129
|
|
|
7/7/2017
|
-0.20 / -1.29%
|
15.50
|
15.50
|
15.30
|
15.30
|
15.39
|
8.59
|
5,600
|
|
|
7/6/2017
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.30
|
15.50
|
15.39
|
8.70
|
7,422
|
|
|
7/5/2017
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.40
|
15.50
|
15.43
|
8.70
|
7,400
|
|
|
7/4/2017
|
+0.20 / +1.31%
|
15.30
|
15.50
|
15.30
|
15.50
|
15.37
|
8.70
|
303
|
|
|
7/3/2017
|
-0.20 / -1.29%
|
15.40
|
15.60
|
15.30
|
15.30
|
15.40
|
8.59
|
7,465
|
|
|
6/30/2017
|
-0.30 / -1.90%
|
15.20
|
15.50
|
15.20
|
15.50
|
15.46
|
8.70
|
885
|
|
|
6/29/2017
|
+0.30 / +1.94%
|
15.40
|
15.80
|
15.30
|
15.80
|
15.34
|
8.87
|
9,570
|
|
|
6/28/2017
|
+0.20 / +1.31%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
8.70
|
900
|
|
|
6/27/2017
|
-0.30 / -1.92%
|
15.60
|
15.60
|
15.30
|
15.30
|
15.49
|
8.59
|
13,511
|
|
|
6/26/2017
|
+0.10 / +0.65%
|
15.50
|
15.60
|
15.50
|
15.60
|
15.56
|
8.76
|
13,255
|
|
|
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
|
|
|