|
Closing price on 7/28/2020
|
|
| Open |
10.10 |
| High |
11.20 |
| Low |
10.10 |
| Volume |
2,600 |
| Split-adjusted Price |
8.07 |
|
|
DBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2020
|
+1.00 / +9.80%
|
10.10
|
11.20
|
10.10
|
11.20
|
10.14
|
8.07
|
2,600
|
|
|
7/27/2020
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.26
|
7.34
|
4,400
|
|
|
7/24/2020
|
-0.80 / -7.21%
|
10.20
|
10.40
|
10.20
|
10.30
|
10.29
|
7.42
|
12,100
|
|
|
7/23/2020
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
7.99
|
300
|
|
|
7/22/2020
|
0.00 / 0.00%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.00
|
7.99
|
5,100
|
|
|
7/21/2020
|
+0.10 / +0.91%
|
10.90
|
11.10
|
10.90
|
11.10
|
10.92
|
7.99
|
2,300
|
|
|
7/20/2020
|
-0.10 / -0.90%
|
10.90
|
11.00
|
10.90
|
11.00
|
11.00
|
7.92
|
11,100
|
|
|
7/17/2020
|
+0.10 / +0.91%
|
11.10
|
11.10
|
10.90
|
11.10
|
11.07
|
7.99
|
17,000
|
|
|
7/16/2020
|
-0.20 / -1.79%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.07
|
7.92
|
4,700
|
|
|
7/15/2020
|
+0.40 / +3.70%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.16
|
8.07
|
2,500
|
|
|
7/14/2020
|
-0.40 / -3.57%
|
11.00
|
11.40
|
10.80
|
10.80
|
10.93
|
7.78
|
23,000
|
|
|
7/13/2020
|
+0.20 / +1.82%
|
10.30
|
11.20
|
10.30
|
11.20
|
10.89
|
8.07
|
34,500
|
|
|
7/10/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.92
|
0
|
|
|
7/9/2020
|
+0.40 / +3.77%
|
10.60
|
11.00
|
10.00
|
11.00
|
10.44
|
7.92
|
4,600
|
|
|
7/8/2020
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
7.63
|
5,100
|
|
|
7/7/2020
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
7.63
|
5,200
|
|
|
7/6/2020
|
+0.20 / +1.92%
|
10.50
|
11.00
|
10.30
|
10.60
|
10.65
|
7.63
|
14,000
|
|
|
7/3/2020
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.47
|
7.49
|
14,500
|
|
|
7/2/2020
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
7.49
|
4,000
|
|
|
7/1/2020
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
7.49
|
5,000
|
|
|
6/30/2020
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
7.49
|
0
|
|
|
6/29/2020
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
7.49
|
7,200
|
|
|
6/26/2020
|
-0.20 / -1.89%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
7.49
|
600
|
|
|
6/25/2020
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
7.63
|
100
|
|
|
6/24/2020
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
7.63
|
3,900
|
|
|
6/23/2020
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.40
|
10.60
|
10.49
|
7.63
|
800
|
|
|
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
|
|
|