|
|
Closing price on 5/8/2017
|
|
| Open |
2.35 |
| High |
2.39 |
| Low |
2.24 |
| Volume |
37,420 |
| Split-adjusted Price |
2.20 |
|
|
DTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2017
|
-0.04 / -1.70%
|
2.35
|
2.39
|
2.24
|
2.31
|
2.34
|
2.20
|
37,420
|
|
|
5/5/2017
|
+0.03 / +1.29%
|
2.20
|
2.39
|
2.20
|
2.35
|
2.33
|
2.24
|
54,060
|
|
|
5/4/2017
|
+0.10 / +4.50%
|
2.23
|
2.32
|
2.22
|
2.32
|
2.31
|
2.21
|
24,130
|
|
|
5/3/2017
|
-0.12 / -5.13%
|
2.33
|
2.35
|
2.21
|
2.22
|
2.26
|
2.11
|
18,220
|
|
|
4/28/2017
|
-0.01 / -0.43%
|
2.34
|
2.34
|
2.21
|
2.34
|
2.25
|
2.23
|
18,940
|
|
|
4/27/2017
|
0.00 / 0.00%
|
2.35
|
2.35
|
2.27
|
2.35
|
2.32
|
2.24
|
38,700
|
|
|
4/26/2017
|
0.00 / 0.00%
|
2.35
|
2.35
|
2.25
|
2.35
|
2.33
|
2.24
|
6,940
|
|
|
4/25/2017
|
+0.02 / +0.86%
|
2.35
|
2.38
|
2.25
|
2.35
|
2.35
|
2.24
|
281,310
|
|
|
4/24/2017
|
+0.08 / +3.56%
|
2.37
|
2.37
|
2.25
|
2.33
|
2.30
|
2.22
|
16,090
|
|
|
4/21/2017
|
-0.05 / -2.17%
|
2.38
|
2.38
|
2.25
|
2.25
|
2.27
|
2.14
|
6,610
|
|
|
4/20/2017
|
-0.07 / -2.95%
|
2.35
|
2.35
|
2.25
|
2.30
|
2.30
|
2.19
|
9,990
|
|
|
4/19/2017
|
+0.02 / +0.85%
|
2.31
|
2.37
|
2.30
|
2.37
|
2.34
|
2.26
|
8,290
|
|
|
4/18/2017
|
+0.05 / +2.17%
|
2.30
|
2.39
|
2.30
|
2.35
|
2.30
|
2.24
|
49,030
|
|
|
4/17/2017
|
-0.07 / -2.95%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.35
|
2.19
|
59,630
|
|
|
4/14/2017
|
-0.02 / -0.84%
|
2.31
|
2.39
|
2.27
|
2.37
|
2.29
|
2.26
|
67,610
|
|
|
4/13/2017
|
-0.09 / -3.63%
|
2.48
|
2.58
|
2.35
|
2.39
|
2.46
|
2.28
|
56,860
|
|
|
4/12/2017
|
-0.10 / -3.88%
|
2.45
|
2.48
|
2.40
|
2.48
|
2.40
|
2.36
|
625,950
|
|
|
4/11/2017
|
+0.12 / +4.88%
|
2.58
|
2.58
|
2.40
|
2.58
|
2.54
|
2.46
|
48,460
|
|
|
4/10/2017
|
+0.16 / +6.96%
|
2.46
|
2.46
|
2.46
|
2.46
|
2.46
|
2.34
|
132,450
|
|
|
4/7/2017
|
-0.15 / -6.12%
|
2.29
|
2.43
|
2.28
|
2.30
|
2.30
|
2.19
|
61,710
|
|
|
4/5/2017
|
+0.09 / +3.81%
|
2.36
|
2.45
|
2.36
|
2.45
|
2.37
|
2.33
|
28,650
|
|
|
4/4/2017
|
-0.14 / -5.60%
|
2.36
|
2.50
|
2.36
|
2.36
|
2.38
|
2.25
|
56,000
|
|
|
4/3/2017
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.43
|
2.50
|
2.50
|
2.38
|
74,270
|
|
|
3/31/2017
|
-0.02 / -0.76%
|
2.44
|
2.61
|
2.44
|
2.60
|
2.46
|
2.48
|
160,350
|
|
|
3/30/2017
|
-0.09 / -3.32%
|
2.62
|
2.76
|
2.61
|
2.62
|
2.68
|
2.50
|
78,760
|
|
|
3/29/2017
|
+0.17 / +6.69%
|
2.68
|
2.71
|
2.54
|
2.71
|
2.70
|
2.58
|
161,140
|
|
|
3/28/2017
|
+0.16 / +6.72%
|
2.23
|
2.54
|
2.23
|
2.54
|
2.33
|
2.42
|
152,540
|
|
|
3/27/2017
|
-0.17 / -6.67%
|
2.71
|
2.71
|
2.38
|
2.38
|
2.49
|
2.27
|
487,260
|
|
|
3/24/2017
|
+0.16 / +6.69%
|
2.55
|
2.55
|
2.55
|
2.55
|
2.55
|
2.43
|
136,070
|
|
|
3/23/2017
|
+0.15 / +6.70%
|
2.39
|
2.39
|
2.39
|
2.39
|
2.39
|
2.28
|
52,650
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|