|
Closing price on 9/5/2017
|
|
| Open |
17.10 |
| High |
17.70 |
| Low |
17.00 |
| Volume |
10,400 |
| Split-adjusted Price |
9.93 |
|
|
DBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/11/2017
|
-0.10 / -0.58%
|
17.00
|
17.00
|
16.50
|
17.00
|
16.81
|
9.54
|
4,003
|
|
|
8/10/2017
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
9.60
|
2,300
|
|
|
8/9/2017
|
+0.50 / +3.01%
|
17.10
|
17.10
|
16.50
|
17.10
|
16.91
|
9.60
|
22,546
|
|
|
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
|
|
|