|
|
Closing price on 11/19/2012
|
|
| Open |
2.80 |
| High |
2.80 |
| Low |
2.80 |
| Volume |
100 |
| Split-adjusted Price |
2.67 |
|
|
DTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/19/2012
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.67
|
100
|
|
|
11/16/2012
|
-0.10 / -3.45%
|
2.90
|
3.00
|
2.80
|
2.80
|
2.80
|
2.67
|
460
|
|
|
11/15/2012
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.90
|
2.76
|
1,500
|
|
|
11/14/2012
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.67
|
840
|
|
|
11/13/2012
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.67
|
6,110
|
|
|
11/12/2012
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.67
|
5,000
|
|
|
11/9/2012
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.80
|
2.67
|
5,000
|
|
|
11/8/2012
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.80
|
2.67
|
10,120
|
|
|
11/7/2012
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.80
|
2.67
|
13,920
|
|
|
11/6/2012
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.70
|
2.57
|
87,310
|
|
|
11/5/2012
|
-0.10 / -3.57%
|
2.70
|
2.90
|
2.70
|
2.70
|
2.70
|
2.57
|
14,800
|
|
|
11/2/2012
|
-0.10 / -3.45%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.67
|
10,340
|
|
|
11/1/2012
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.90
|
2.76
|
126,720
|
|
|
10/31/2012
|
-0.10 / -3.33%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.76
|
11,960
|
|
|
10/30/2012
|
-0.10 / -3.23%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.86
|
830
|
|
|
10/29/2012
|
-0.10 / -3.13%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.95
|
4,100
|
|
|
10/26/2012
|
-0.10 / -3.03%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.20
|
3.05
|
2,520
|
|
|
10/25/2012
|
-0.10 / -2.94%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.30
|
3.14
|
830
|
|
|
10/24/2012
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.40
|
3.24
|
4,610
|
|
|
10/23/2012
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.40
|
3.24
|
3,430
|
|
|
10/22/2012
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.40
|
3.24
|
3,160
|
|
|
10/19/2012
|
-0.10 / -2.86%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.40
|
3.24
|
5,600
|
|
|
10/18/2012
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.50
|
3.33
|
3,340
|
|
|
10/17/2012
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.60
|
3.43
|
11,030
|
|
|
10/16/2012
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.60
|
3.43
|
5,770
|
|
|
10/15/2012
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
3.43
|
4,830
|
|
|
10/12/2012
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
3.43
|
10,610
|
|
|
10/11/2012
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
3.43
|
14,900
|
|
|
10/10/2012
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
3.43
|
22,160
|
|
|
10/9/2012
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
3.43
|
6,120
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,016,800
|
6.50
|
-5.80%
|
|
|
|
AGG
|
1,840,300
|
20.60
|
-1.67%
|
|
|
|
API
|
2,258,900
|
9.30
|
-8.82%
|
|
|
|
ASM
|
3,217,700
|
8.69
|
-3.77%
|
|
|
|
BCR
|
7,371,300
|
2.10
|
0.00%
|
|
|
|
BII
|
1,541,100
|
0.80
|
-11.11%
|
|
|
|
BVL
|
32,900
|
19.90
|
-3.86%
|
|
|
|
C21
|
1,000
|
16.50
|
7.14%
|
|
|
|
CCI
|
4,500
|
24.30
|
-1.02%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|