|
Closing price on 8/14/2019
|
|
| Open |
11.00 |
| High |
11.00 |
| Low |
11.00 |
| Volume |
300 |
| Split-adjusted Price |
7.24 |
|
|
DBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.24
|
300
|
|
|
8/13/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.24
|
0
|
|
|
8/12/2019
|
+0.40 / +3.77%
|
11.50
|
11.50
|
11.00
|
11.00
|
11.19
|
7.24
|
697,390
|
|
|
8/9/2019
|
-0.70 / -6.19%
|
11.20
|
11.20
|
10.60
|
10.60
|
11.08
|
6.98
|
523,530
|
|
|
8/8/2019
|
-0.70 / -5.83%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
7.44
|
100
|
|
|
8/7/2019
|
+1.00 / +9.09%
|
11.80
|
12.00
|
11.80
|
12.00
|
11.93
|
7.90
|
300
|
|
|
8/6/2019
|
-0.50 / -4.35%
|
11.00
|
11.30
|
11.00
|
11.00
|
11.17
|
7.24
|
3,600
|
|
|
8/5/2019
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
7.57
|
0
|
|
|
8/2/2019
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
7.57
|
0
|
|
|
8/1/2019
|
-0.50 / -4.17%
|
11.20
|
11.50
|
11.00
|
11.50
|
11.23
|
7.57
|
300
|
|
|
7/31/2019
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
7.90
|
0
|
|
|
7/30/2019
|
+0.50 / +4.35%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
7.90
|
1,000
|
|
|
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
|
|
|