|
Closing price on 12/23/2021
|
|
| Open |
15.40 |
| High |
15.80 |
| Low |
15.40 |
| Volume |
13,400 |
| Split-adjusted Price |
13.97 |
|
|
DTK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|