|
|
Closing price on 1/8/2018
|
|
| Open |
9.90 |
| High |
10.00 |
| Low |
9.50 |
| Volume |
12,320 |
| Split-adjusted Price |
9.52 |
|
|
DTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2018
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.50
|
10.00
|
9.98
|
9.52
|
12,320
|
|
|
1/5/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.52
|
6,200
|
|
|
1/4/2018
|
+0.40 / +4.17%
|
10.00
|
10.00
|
9.99
|
10.00
|
9.99
|
9.52
|
13,310
|
|
|
1/3/2018
|
-0.40 / -4.00%
|
9.40
|
10.00
|
9.40
|
9.60
|
9.86
|
9.14
|
10,450
|
|
|
1/2/2018
|
-0.10 / -0.99%
|
10.10
|
10.10
|
9.60
|
10.00
|
9.79
|
9.52
|
7,460
|
|
|
12/29/2017
|
0.00 / 0.00%
|
10.10
|
10.20
|
9.60
|
10.10
|
10.00
|
9.62
|
44,910
|
|
|
12/28/2017
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.08
|
9.62
|
2,120
|
|
|
12/27/2017
|
-0.10 / -0.98%
|
9.52
|
10.10
|
9.52
|
10.10
|
9.81
|
9.62
|
150
|
|
|
12/26/2017
|
+0.10 / +0.99%
|
9.40
|
10.30
|
9.40
|
10.20
|
9.54
|
9.71
|
3,460
|
|
|
12/25/2017
|
+0.42 / +4.34%
|
9.01
|
10.10
|
9.01
|
10.10
|
9.03
|
9.62
|
11,290
|
|
|
12/22/2017
|
-0.72 / -6.92%
|
9.68
|
9.72
|
9.68
|
9.68
|
9.70
|
9.22
|
13,300
|
|
|
12/21/2017
|
-0.30 / -2.80%
|
9.97
|
10.50
|
9.96
|
10.40
|
9.98
|
9.90
|
73,680
|
|
|
12/20/2017
|
0.00 / 0.00%
|
10.00
|
10.70
|
10.00
|
10.70
|
10.17
|
10.19
|
1,770
|
|
|
12/19/2017
|
-0.10 / -0.93%
|
10.80
|
10.90
|
10.05
|
10.70
|
10.11
|
10.19
|
53,010
|
|
|
12/18/2017
|
-0.15 / -1.37%
|
10.40
|
10.80
|
10.25
|
10.80
|
10.50
|
10.29
|
7,140
|
|
|
12/15/2017
|
-0.05 / -0.45%
|
11.00
|
11.00
|
10.25
|
10.95
|
10.28
|
10.43
|
103,340
|
|
|
12/14/2017
|
+1.20 / +12.24%
|
11.10
|
11.10
|
10.05
|
11.00
|
10.81
|
10.48
|
440
|
|
|
12/13/2017
|
-0.70 / -6.67%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.33
|
22,470
|
|
|
12/12/2017
|
+0.15 / +1.45%
|
10.10
|
11.00
|
9.70
|
10.50
|
10.15
|
10.00
|
18,130
|
|
|
12/11/2017
|
-0.75 / -6.76%
|
10.35
|
11.00
|
10.35
|
10.35
|
10.38
|
9.86
|
25,830
|
|
|
12/8/2017
|
-0.10 / -0.89%
|
11.20
|
11.20
|
11.10
|
11.10
|
11.20
|
10.57
|
10,000
|
|
|
12/7/2017
|
-0.10 / -0.88%
|
10.90
|
11.30
|
10.90
|
11.20
|
11.27
|
10.67
|
17,390
|
|
|
12/6/2017
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
10.76
|
10
|
|
|
12/5/2017
|
+0.20 / +1.79%
|
11.00
|
11.40
|
10.50
|
11.40
|
11.17
|
10.86
|
28,190
|
|
|
12/4/2017
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
10.67
|
5,100
|
|
|
12/1/2017
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.00
|
11.20
|
11.24
|
10.67
|
13,700
|
|
|
11/30/2017
|
+0.10 / +0.90%
|
11.40
|
11.40
|
11.10
|
11.20
|
11.14
|
10.67
|
7,140
|
|
|
11/29/2017
|
+0.15 / +1.37%
|
11.10
|
11.70
|
10.60
|
11.10
|
10.96
|
10.57
|
49,210
|
|
|
11/28/2017
|
+0.25 / +2.34%
|
11.00
|
11.00
|
10.80
|
10.95
|
10.94
|
10.43
|
46,000
|
|
|
11/27/2017
|
+0.20 / +1.90%
|
10.90
|
10.90
|
10.50
|
10.70
|
10.64
|
10.19
|
27,060
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
2,057,900
|
6.90
|
-5.48%
|
|
|
|
AGG
|
842,000
|
17.25
|
-2.54%
|
|
|
|
API
|
1,125,600
|
7.30
|
1.39%
|
|
|
|
ASM
|
728,800
|
7.32
|
-1.74%
|
|
|
|
BCR
|
2,344,100
|
1.80
|
5.88%
|
|
|
|
BII
|
127,900
|
0.70
|
0.00%
|
|
|
|
BVL
|
3,400
|
15.00
|
-0.66%
|
|
|
|
C21
|
100
|
16.10
|
-10.06%
|
|
|
|
CCI
|
0
|
22.00
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|