|
Closing price on 1/6/2022
|
|
| Open |
15.60 |
| High |
16.50 |
| Low |
15.30 |
| Volume |
7,000 |
| Split-adjusted Price |
14.32 |
|
|
DTK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2022
|
-0.30 / -1.82%
|
15.60
|
16.50
|
15.30
|
16.20
|
15.57
|
14.32
|
7,000
|
|
|
1/5/2022
|
0.00 / 0.00%
|
16.50
|
16.50
|
15.30
|
16.50
|
16.25
|
14.59
|
3,200
|
|
|
1/4/2022
|
+0.10 / +0.61%
|
16.30
|
17.90
|
15.40
|
16.50
|
16.46
|
14.59
|
23,700
|
|
|
12/31/2021
|
+0.40 / +2.50%
|
16.00
|
16.40
|
16.00
|
16.40
|
16.00
|
14.50
|
5,000
|
|
|
12/30/2021
|
0.00 / 0.00%
|
16.00
|
16.40
|
16.00
|
16.00
|
16.02
|
14.15
|
1,800
|
|
|
12/29/2021
|
+0.60 / +3.90%
|
15.40
|
16.00
|
15.30
|
16.00
|
15.32
|
14.15
|
7,500
|
|
|
12/28/2021
|
-0.90 / -5.52%
|
17.20
|
17.30
|
15.40
|
15.40
|
16.56
|
13.62
|
13,600
|
|
|
12/27/2021
|
-0.10 / -0.61%
|
16.00
|
16.50
|
16.00
|
16.30
|
16.23
|
14.41
|
5,300
|
|
|
12/24/2021
|
+0.60 / +3.80%
|
15.80
|
16.40
|
15.80
|
16.40
|
15.94
|
14.50
|
6,900
|
|
|
12/23/2021
|
+0.40 / +2.60%
|
15.40
|
15.80
|
15.40
|
15.80
|
15.45
|
13.97
|
13,400
|
|
|
12/22/2021
|
+0.20 / +1.32%
|
15.30
|
16.00
|
15.30
|
15.40
|
15.65
|
13.62
|
10,800
|
|
|
12/21/2021
|
+0.40 / +2.70%
|
14.80
|
15.20
|
14.80
|
15.20
|
15.19
|
13.44
|
31,600
|
|
|
12/20/2021
|
+0.20 / +1.37%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
13.09
|
1,000
|
|
|
12/17/2021
|
+0.10 / +0.69%
|
14.70
|
14.90
|
14.60
|
14.60
|
14.60
|
12.91
|
900
|
|
|
12/16/2021
|
+0.10 / +0.69%
|
14.40
|
14.50
|
14.40
|
14.50
|
14.40
|
12.82
|
6,200
|
|
|
12/15/2021
|
+0.20 / +1.41%
|
14.20
|
14.50
|
14.20
|
14.40
|
14.29
|
12.73
|
2,100
|
|
|
12/14/2021
|
-0.80 / -5.33%
|
13.80
|
14.20
|
13.80
|
14.20
|
14.20
|
12.56
|
700
|
|
|
12/13/2021
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.26
|
0
|
|
|
12/10/2021
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.80
|
15.00
|
14.88
|
13.26
|
4,100
|
|
|
12/9/2021
|
-0.10 / -0.66%
|
14.80
|
15.00
|
14.80
|
15.00
|
14.86
|
13.26
|
3,700
|
|
|
12/8/2021
|
+0.10 / +0.67%
|
15.00
|
15.10
|
14.80
|
15.10
|
15.00
|
13.35
|
1,600
|
|
|
12/7/2021
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.26
|
3,000
|
|
|
12/6/2021
|
+0.20 / +1.35%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.00
|
13.26
|
3,800
|
|
|
12/3/2021
|
-0.60 / -3.90%
|
15.10
|
15.40
|
14.80
|
14.80
|
15.00
|
13.09
|
5,200
|
|
|
12/2/2021
|
+0.40 / +2.67%
|
15.00
|
15.40
|
14.20
|
15.40
|
14.64
|
13.62
|
5,600
|
|
|
12/1/2021
|
-0.20 / -1.32%
|
15.20
|
15.20
|
14.80
|
15.00
|
15.05
|
13.26
|
9,300
|
|
|
11/30/2021
|
+0.30 / +2.01%
|
14.90
|
15.20
|
14.80
|
15.20
|
14.85
|
13.44
|
1,900
|
|
|
11/29/2021
|
0.00 / 0.00%
|
14.60
|
14.90
|
13.50
|
14.90
|
14.02
|
13.17
|
10,700
|
|
|
11/26/2021
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.00
|
14.90
|
14.68
|
13.17
|
7,700
|
|
|
11/25/2021
|
-0.60 / -3.85%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.10
|
13.26
|
2,900
|
|
|