|
Closing price on 7/29/2019
|
|
| Open |
11.50 |
| High |
12.00 |
| Low |
11.50 |
| Volume |
10,200 |
| Split-adjusted Price |
7.57 |
|
|
DBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2019
|
0.00 / 0.00%
|
11.50
|
12.00
|
11.50
|
11.50
|
11.77
|
7.57
|
10,200
|
|
|
7/26/2019
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
7.57
|
800
|
|
|
7/25/2019
|
+0.50 / +4.55%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.06
|
7.57
|
5,700
|
|
|
7/24/2019
|
0.00 / 0.00%
|
10.90
|
11.50
|
10.90
|
11.00
|
10.96
|
7.24
|
2,700
|
|
|
7/23/2019
|
+0.20 / +1.85%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.24
|
2,000
|
|
|
7/22/2019
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
7.11
|
0
|
|
|
7/19/2019
|
-1.00 / -8.47%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.91
|
7.11
|
3,600
|
|
|
7/18/2019
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
7.77
|
0
|
|
|
7/17/2019
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
7.77
|
0
|
|
|
7/16/2019
|
+0.80 / +7.27%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
7.77
|
100
|
|
|
7/15/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.24
|
900
|
|
|
7/12/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.24
|
300
|
|
|
7/11/2019
|
+0.30 / +2.80%
|
11.50
|
11.70
|
11.00
|
11.00
|
11.45
|
7.24
|
1,400
|
|
|
7/10/2019
|
-0.30 / -2.73%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
7.05
|
100
|
|
|
7/9/2019
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.11
|
7.24
|
1,700
|
|
|
7/8/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.24
|
0
|
|
|
7/5/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.24
|
0
|
|
|
7/4/2019
|
-0.50 / -4.35%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.24
|
3,900
|
|
|
7/3/2019
|
-0.50 / -4.17%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
7.57
|
100
|
|
|
7/2/2019
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
7.90
|
0
|
|
|
7/1/2019
|
-0.10 / -0.83%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
7.90
|
4,500
|
|
|
6/28/2019
|
-1.30 / -9.70%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
7.97
|
700
|
|
|
6/27/2019
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
8.82
|
0
|
|
|
6/26/2019
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
8.82
|
0
|
|
|
6/25/2019
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
8.82
|
0
|
|
|
6/24/2019
|
+1.10 / +8.94%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
8.82
|
100
|
|
|
6/21/2019
|
+1.00 / +8.85%
|
11.50
|
12.30
|
11.50
|
12.30
|
11.90
|
8.10
|
200
|
|
|
6/20/2019
|
+0.40 / +3.67%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
7.44
|
8,600
|
|
|
6/19/2019
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
7.18
|
200
|
|
|
6/18/2019
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
7.18
|
250,100
|
|
|