|
Closing price on 9/25/2017
|
|
| Open |
17.10 |
| High |
17.10 |
| Low |
16.60 |
| Volume |
17,000 |
| Split-adjusted Price |
9.54 |
|
|
DBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2017
|
-0.50 / -2.86%
|
17.10
|
17.10
|
16.60
|
17.00
|
16.64
|
9.54
|
17,000
|
|
|
9/22/2017
|
+0.10 / +0.57%
|
17.50
|
17.60
|
17.50
|
17.50
|
17.50
|
9.82
|
10,020
|
|
|
9/21/2017
|
+0.50 / +2.96%
|
17.10
|
17.40
|
17.10
|
17.40
|
17.21
|
9.77
|
8,630
|
|
|
9/20/2017
|
0.00 / 0.00%
|
16.80
|
17.10
|
16.60
|
16.90
|
16.69
|
9.49
|
6,800
|
|
|
9/19/2017
|
-0.10 / -0.59%
|
17.10
|
17.90
|
16.50
|
16.90
|
16.96
|
9.49
|
31,460
|
|
|
9/18/2017
|
-0.50 / -2.86%
|
17.30
|
17.50
|
16.60
|
17.00
|
17.09
|
9.54
|
110,104
|
|
|
9/15/2017
|
+1.10 / +6.71%
|
16.20
|
18.00
|
16.20
|
17.50
|
16.98
|
9.82
|
1,346,800
|
|
|
9/14/2017
|
-0.10 / -0.61%
|
16.50
|
16.60
|
15.60
|
16.40
|
15.96
|
9.20
|
995,400
|
|
|
9/13/2017
|
-0.50 / -2.94%
|
16.40
|
17.10
|
16.00
|
16.50
|
16.20
|
9.26
|
1,294,200
|
|
|
9/12/2017
|
-0.30 / -1.73%
|
16.50
|
17.00
|
16.30
|
17.00
|
16.50
|
9.54
|
1,271,220
|
|
|
9/11/2017
|
+0.40 / +2.37%
|
16.50
|
17.30
|
16.30
|
17.30
|
16.62
|
9.71
|
548,585
|
|
|
9/8/2017
|
-0.10 / -0.59%
|
17.00
|
17.10
|
16.50
|
16.90
|
16.73
|
9.49
|
24,410
|
|
|
9/7/2017
|
-0.50 / -2.86%
|
17.10
|
17.10
|
16.90
|
17.00
|
17.00
|
9.54
|
750,869
|
|
|
9/6/2017
|
-0.20 / -1.13%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
9.82
|
2,200
|
|
|
9/5/2017
|
-0.30 / -1.67%
|
17.10
|
17.70
|
17.00
|
17.70
|
17.05
|
9.93
|
10,400
|
|
|
9/1/2017
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.20
|
18.00
|
17.60
|
10.10
|
15,600
|
|
|
8/31/2017
|
0.00 / 0.00%
|
17.00
|
18.50
|
16.80
|
18.00
|
17.30
|
10.10
|
40,756
|
|
|
8/30/2017
|
-0.50 / -2.70%
|
18.50
|
18.50
|
18.00
|
18.00
|
18.37
|
10.10
|
19,780
|
|
|
8/29/2017
|
0.00 / 0.00%
|
18.60
|
19.80
|
17.50
|
18.50
|
18.26
|
10.38
|
82,015
|
|
|
8/28/2017
|
+1.60 / +9.47%
|
16.90
|
18.50
|
16.90
|
18.50
|
18.30
|
10.38
|
148,687
|
|
|
8/25/2017
|
+0.10 / +0.60%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
9.49
|
229
|
|
|
8/24/2017
|
-0.20 / -1.18%
|
16.80
|
16.90
|
16.80
|
16.80
|
16.85
|
9.43
|
3,706
|
|
|
8/23/2017
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.80
|
17.00
|
16.92
|
9.54
|
900
|
|
|
8/22/2017
|
-0.10 / -0.58%
|
17.00
|
17.00
|
16.70
|
17.00
|
16.95
|
9.54
|
20,200
|
|
|
8/21/2017
|
+0.10 / +0.59%
|
17.00
|
17.10
|
16.90
|
17.10
|
16.97
|
9.60
|
10,714
|
|
|
8/18/2017
|
+0.20 / +1.19%
|
16.80
|
17.00
|
16.80
|
17.00
|
16.85
|
9.54
|
4,965
|
|
|
8/17/2017
|
-0.20 / -1.18%
|
16.80
|
16.90
|
16.00
|
16.80
|
16.47
|
9.43
|
18,100
|
|
|
8/16/2017
|
-0.10 / -0.58%
|
17.10
|
17.10
|
16.80
|
17.00
|
16.93
|
9.54
|
11,610
|
|
|
8/15/2017
|
+0.30 / +1.79%
|
17.00
|
17.20
|
16.90
|
17.10
|
17.11
|
9.60
|
28,254
|
|
|
8/14/2017
|
-0.20 / -1.18%
|
16.50
|
16.80
|
16.00
|
16.80
|
16.36
|
9.43
|
25,847
|
|
|