|
Closing price on 8/8/2017
|
|
| Open |
16.80 |
| High |
17.70 |
| Low |
16.50 |
| Volume |
38,600 |
| Split-adjusted Price |
9.32 |
|
|
DBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2017
|
-0.40 / -2.35%
|
16.80
|
17.70
|
16.50
|
16.60
|
16.83
|
9.32
|
38,600
|
|
|
8/7/2017
|
+0.10 / +0.59%
|
16.80
|
17.10
|
16.70
|
17.00
|
16.85
|
9.54
|
15,755
|
|
|
8/4/2017
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.80
|
16.90
|
16.87
|
9.49
|
11,705
|
|
|
8/3/2017
|
+0.20 / +1.19%
|
16.80
|
17.10
|
16.80
|
17.00
|
16.95
|
9.54
|
8,025
|
|
|
8/2/2017
|
-0.20 / -1.18%
|
17.00
|
17.10
|
16.80
|
16.80
|
16.97
|
9.43
|
11,985
|
|
|
8/1/2017
|
+0.10 / +0.59%
|
17.00
|
17.10
|
16.90
|
17.00
|
16.99
|
9.54
|
18,810
|
|
|
7/31/2017
|
-0.10 / -0.59%
|
16.90
|
17.00
|
16.60
|
16.90
|
16.81
|
9.49
|
37,745
|
|
|
7/28/2017
|
-0.90 / -5.03%
|
17.90
|
17.90
|
16.80
|
17.00
|
17.20
|
9.54
|
52,197
|
|
|
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
|
|
|