|
Closing price on 11/25/2021
|
|
| Open |
15.10 |
| High |
15.10 |
| Low |
15.00 |
| Volume |
2,900 |
| Split-adjusted Price |
13.26 |
|
|
DTK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2021
|
-0.60 / -3.85%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.10
|
13.26
|
2,900
|
|
|
11/24/2021
|
-0.40 / -2.50%
|
14.60
|
15.70
|
14.40
|
15.60
|
14.96
|
13.79
|
13,500
|
|
|
11/23/2021
|
-0.50 / -3.03%
|
15.20
|
16.20
|
14.90
|
16.00
|
15.19
|
14.15
|
21,200
|
|
|
11/22/2021
|
-0.40 / -2.37%
|
17.40
|
17.40
|
15.70
|
16.50
|
16.33
|
14.59
|
3,000
|
|
|
11/19/2021
|
-0.10 / -0.59%
|
18.00
|
18.50
|
15.30
|
16.90
|
16.13
|
14.94
|
11,900
|
|
|
11/18/2021
|
+1.00 / +6.25%
|
16.50
|
17.60
|
16.20
|
17.00
|
16.68
|
15.03
|
35,200
|
|
|
11/17/2021
|
+0.50 / +3.23%
|
15.50
|
16.20
|
15.20
|
16.00
|
15.43
|
14.15
|
4,600
|
|
|
11/16/2021
|
-0.10 / -0.64%
|
15.60
|
17.00
|
15.50
|
15.50
|
16.30
|
13.71
|
8,100
|
|
|
11/15/2021
|
+1.10 / +7.59%
|
15.00
|
15.70
|
15.00
|
15.60
|
15.15
|
13.79
|
27,200
|
|
|
11/12/2021
|
+0.30 / +2.11%
|
14.30
|
14.70
|
14.30
|
14.50
|
14.57
|
12.82
|
9,200
|
|
|
11/11/2021
|
+0.20 / +1.43%
|
14.20
|
14.20
|
14.10
|
14.20
|
14.14
|
12.56
|
7,000
|
|
|
11/10/2021
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.00
|
14.00
|
14.22
|
12.38
|
8,300
|
|
|
11/9/2021
|
-0.30 / -2.10%
|
14.00
|
15.00
|
14.00
|
14.00
|
14.26
|
12.38
|
14,100
|
|
|
11/8/2021
|
-0.20 / -1.38%
|
14.30
|
14.50
|
14.00
|
14.30
|
14.09
|
12.64
|
6,600
|
|
|
11/5/2021
|
-0.50 / -3.33%
|
15.50
|
15.50
|
14.50
|
14.50
|
15.00
|
12.82
|
4,400
|
|
|
11/4/2021
|
+0.70 / +4.90%
|
14.40
|
15.00
|
14.40
|
15.00
|
14.71
|
13.26
|
14,000
|
|
|
11/3/2021
|
+0.80 / +5.93%
|
13.10
|
14.50
|
13.00
|
14.30
|
13.96
|
12.64
|
25,000
|
|
|
11/2/2021
|
+0.40 / +3.05%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
11.94
|
100
|
|
|
11/1/2021
|
-0.60 / -4.38%
|
13.70
|
13.70
|
13.10
|
13.10
|
13.48
|
11.58
|
4,600
|
|
|
10/29/2021
|
0.00 / 0.00%
|
13.20
|
13.70
|
13.10
|
13.70
|
13.64
|
12.11
|
1,100
|
|
|
10/28/2021
|
+0.60 / +4.58%
|
12.90
|
13.70
|
12.90
|
13.70
|
12.90
|
12.11
|
3,100
|
|
|
10/27/2021
|
+0.50 / +3.97%
|
13.00
|
13.30
|
13.00
|
13.10
|
13.13
|
11.58
|
11,200
|
|
|
10/26/2021
|
-0.10 / -0.79%
|
12.80
|
12.80
|
12.60
|
12.60
|
12.73
|
11.14
|
1,100
|
|
|
10/25/2021
|
-0.40 / -3.05%
|
12.30
|
13.10
|
12.30
|
12.70
|
12.84
|
11.23
|
6,700
|
|
|
10/22/2021
|
-0.30 / -2.24%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
11.58
|
2,300
|
|
|
10/21/2021
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
11.85
|
0
|
|
|
10/20/2021
|
0.00 / 0.00%
|
13.10
|
13.40
|
13.10
|
13.40
|
13.13
|
11.85
|
6,400
|
|
|
10/19/2021
|
+0.20 / +1.52%
|
12.70
|
13.40
|
12.70
|
13.40
|
13.16
|
11.85
|
5,700
|
|
|
10/18/2021
|
+0.50 / +3.94%
|
13.00
|
13.20
|
13.00
|
13.20
|
13.13
|
11.67
|
13,100
|
|
|
10/15/2021
|
+0.10 / +0.79%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
11.23
|
300
|
|
|