|
Closing price on 9/8/2020
|
|
| Open |
14.00 |
| High |
14.70 |
| Low |
14.00 |
| Volume |
2,500 |
| Split-adjusted Price |
10.23 |
|
|
DBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2020
|
-0.60 / -4.05%
|
14.00
|
14.70
|
14.00
|
14.20
|
14.36
|
10.23
|
2,500
|
|
|
9/7/2020
|
+0.40 / +2.78%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
10.66
|
700
|
|
|
9/4/2020
|
+0.30 / +2.13%
|
14.30
|
14.50
|
14.10
|
14.40
|
14.35
|
10.37
|
6,100
|
|
|
9/3/2020
|
-0.40 / -2.76%
|
14.10
|
14.10
|
13.80
|
14.10
|
14.02
|
10.15
|
12,000
|
|
|
9/1/2020
|
-0.40 / -2.68%
|
14.90
|
14.90
|
14.20
|
14.50
|
14.66
|
10.44
|
10,500
|
|
|
8/31/2020
|
0.00 / 0.00%
|
14.10
|
15.00
|
14.10
|
14.90
|
14.73
|
10.73
|
16,375
|
|
|
8/28/2020
|
-0.20 / -1.32%
|
15.00
|
15.00
|
14.50
|
14.90
|
14.89
|
10.73
|
26,500
|
|
|
8/27/2020
|
-0.30 / -1.95%
|
15.20
|
15.20
|
15.10
|
15.10
|
15.13
|
10.87
|
13,100
|
|
|
8/26/2020
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.20
|
15.40
|
15.35
|
11.09
|
9,100
|
|
|
8/25/2020
|
+0.30 / +1.99%
|
15.10
|
15.50
|
15.00
|
15.40
|
15.23
|
11.09
|
10,900
|
|
|
8/24/2020
|
-0.40 / -2.58%
|
14.50
|
16.00
|
14.50
|
15.10
|
15.11
|
10.87
|
54,400
|
|
|
8/21/2020
|
-0.50 / -3.13%
|
15.50
|
15.80
|
15.00
|
15.50
|
15.34
|
11.16
|
30,500
|
|
|
8/20/2020
|
-1.50 / -8.57%
|
17.50
|
17.50
|
15.80
|
16.00
|
15.90
|
11.52
|
94,700
|
|
|
8/19/2020
|
+0.50 / +2.94%
|
18.70
|
18.70
|
17.00
|
17.50
|
18.35
|
12.60
|
708,990
|
|
|
8/18/2020
|
+1.50 / +9.68%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
12.24
|
132,400
|
|
|
8/17/2020
|
+1.40 / +9.93%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
11.16
|
173,210
|
|
|
8/14/2020
|
+1.20 / +9.30%
|
12.90
|
14.10
|
12.90
|
14.10
|
13.94
|
10.15
|
118,400
|
|
|
8/13/2020
|
+1.10 / +9.32%
|
12.50
|
12.90
|
12.00
|
12.90
|
12.59
|
9.29
|
34,200
|
|
|
8/12/2020
|
+0.10 / +0.85%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
8.50
|
1,700
|
|
|
8/11/2020
|
+0.20 / +1.74%
|
11.70
|
11.70
|
11.40
|
11.70
|
11.68
|
8.43
|
1,400
|
|
|
8/10/2020
|
+0.80 / +7.48%
|
11.60
|
11.70
|
11.40
|
11.50
|
11.61
|
8.28
|
10,200
|
|
|
8/7/2020
|
+0.40 / +3.88%
|
10.90
|
11.30
|
10.70
|
10.70
|
11.12
|
7.71
|
1,100
|
|
|
8/6/2020
|
-1.10 / -9.65%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.33
|
7.42
|
700
|
|
|
8/5/2020
|
+0.40 / +3.64%
|
11.40
|
11.70
|
11.40
|
11.40
|
11.41
|
8.21
|
19,700
|
|
|
8/4/2020
|
-0.10 / -0.90%
|
11.10
|
11.10
|
10.50
|
11.00
|
10.82
|
7.92
|
3,700
|
|
|
8/3/2020
|
+0.70 / +6.73%
|
10.70
|
11.10
|
10.70
|
11.10
|
10.88
|
7.99
|
4,400
|
|
|
7/31/2020
|
+0.60 / +6.12%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
7.49
|
900
|
|
|
7/30/2020
|
-0.30 / -2.97%
|
10.40
|
10.40
|
9.80
|
9.80
|
9.85
|
7.06
|
1,200
|
|
|
7/29/2020
|
-1.10 / -9.82%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.18
|
7.27
|
5,100
|
|
|
7/28/2020
|
+1.00 / +9.80%
|
10.10
|
11.20
|
10.10
|
11.20
|
10.14
|
8.07
|
2,600
|
|
|