|
Closing price on 8/25/2016
|
|
| Open |
22.70 |
| High |
23.00 |
| Low |
22.40 |
| Volume |
26,576 |
| Split-adjusted Price |
9.20 |
|
|
DBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2016
|
-0.10 / -0.44%
|
22.70
|
23.00
|
22.40
|
22.50
|
22.84
|
9.20
|
26,576
|
|
|
8/24/2016
|
-0.40 / -1.74%
|
22.70
|
23.00
|
22.30
|
22.60
|
22.60
|
9.24
|
13,430
|
|
|
8/23/2016
|
-0.20 / -0.86%
|
22.90
|
23.00
|
22.80
|
23.00
|
22.90
|
9.40
|
16,920
|
|
|
8/22/2016
|
+0.80 / +3.57%
|
22.40
|
23.50
|
22.40
|
23.20
|
22.92
|
9.48
|
105,070
|
|
|
8/19/2016
|
-0.20 / -0.88%
|
22.70
|
22.70
|
21.60
|
22.40
|
22.60
|
9.16
|
41,956
|
|
|
8/18/2016
|
0.00 / 0.00%
|
22.60
|
23.00
|
22.60
|
22.60
|
22.70
|
9.24
|
37,700
|
|
|
8/17/2016
|
-0.70 / -3.00%
|
23.30
|
23.40
|
22.60
|
22.60
|
22.88
|
9.24
|
91,664
|
|
|
8/16/2016
|
+1.70 / +7.87%
|
22.00
|
23.30
|
21.60
|
23.30
|
22.90
|
9.53
|
160,280
|
|
|
8/15/2016
|
+0.70 / +3.35%
|
20.80
|
21.60
|
20.70
|
21.60
|
21.11
|
8.83
|
31,040
|
|
|
8/12/2016
|
-1.00 / -4.57%
|
21.00
|
21.00
|
20.50
|
20.90
|
20.65
|
8.54
|
63,550
|
|
|
8/11/2016
|
+0.60 / +2.82%
|
21.40
|
21.90
|
20.90
|
21.90
|
21.44
|
8.95
|
28,510
|
|
|
8/10/2016
|
+0.30 / +1.43%
|
21.20
|
21.30
|
20.50
|
21.30
|
21.06
|
8.71
|
44,200
|
|
|
8/9/2016
|
+0.80 / +3.96%
|
20.20
|
21.00
|
20.10
|
21.00
|
20.62
|
8.59
|
27,500
|
|
|
8/8/2016
|
+1.30 / +6.88%
|
19.20
|
20.30
|
19.00
|
20.20
|
19.81
|
8.26
|
80,260
|
|
|
8/5/2016
|
+0.30 / +1.61%
|
18.50
|
18.90
|
18.50
|
18.90
|
18.70
|
7.73
|
35,100
|
|
|
8/4/2016
|
0.00 / 0.00%
|
18.80
|
19.00
|
18.60
|
18.60
|
18.73
|
7.60
|
15,800
|
|
|
8/3/2016
|
-0.40 / -2.11%
|
19.00
|
19.10
|
18.60
|
18.60
|
18.85
|
7.60
|
20,000
|
|
|
8/2/2016
|
-1.20 / -5.94%
|
19.30
|
19.50
|
18.20
|
19.00
|
18.60
|
7.77
|
26,610
|
|
|
8/1/2016
|
+0.10 / +0.50%
|
20.00
|
20.30
|
20.00
|
20.20
|
20.12
|
8.26
|
4,200
|
|
|
7/29/2016
|
-0.10 / -0.50%
|
20.40
|
20.60
|
19.80
|
20.10
|
20.19
|
8.22
|
18,400
|
|
|
7/28/2016
|
+0.70 / +3.59%
|
19.50
|
20.30
|
19.50
|
20.20
|
19.96
|
8.26
|
30,920
|
|
|
7/27/2016
|
+0.50 / +2.63%
|
19.00
|
19.60
|
18.90
|
19.50
|
19.37
|
7.97
|
25,884
|
|
|
7/26/2016
|
-0.20 / -1.04%
|
19.20
|
19.20
|
18.60
|
19.00
|
18.90
|
7.77
|
21,100
|
|
|
7/25/2016
|
+0.50 / +2.67%
|
18.70
|
19.20
|
18.70
|
19.20
|
18.98
|
7.85
|
17,780
|
|
|
7/22/2016
|
-0.60 / -3.11%
|
18.60
|
19.20
|
18.10
|
18.70
|
18.65
|
7.65
|
100,912
|
|
|
7/21/2016
|
-1.70 / -8.10%
|
20.60
|
21.30
|
19.30
|
19.30
|
20.97
|
7.89
|
38,914
|
|
|
7/20/2016
|
-1.40 / -6.25%
|
22.40
|
22.40
|
20.80
|
21.00
|
21.43
|
8.59
|
40,300
|
|
|
7/19/2016
|
+0.70 / +3.23%
|
21.70
|
22.60
|
21.00
|
22.40
|
21.97
|
9.16
|
35,340
|
|
|
7/18/2016
|
-0.20 / -0.91%
|
23.00
|
23.00
|
21.50
|
21.70
|
21.85
|
8.87
|
10,700
|
|
|
7/15/2016
|
-0.60 / -2.67%
|
22.80
|
22.80
|
20.60
|
21.90
|
21.54
|
8.95
|
63,540
|
|
|