|
Closing price on 2/21/2022
|
|
| Open |
15.10 |
| High |
15.80 |
| Low |
15.00 |
| Volume |
6,000 |
| Split-adjusted Price |
13.43 |
|
|
DTK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2022
|
-0.70 / -4.24%
|
15.10
|
15.80
|
15.00
|
15.80
|
15.15
|
13.43
|
6,000
|
|
|
2/18/2022
|
+1.00 / +6.45%
|
15.50
|
16.50
|
15.50
|
16.50
|
15.64
|
14.02
|
700
|
|
|
2/17/2022
|
+0.20 / +1.31%
|
15.50
|
15.60
|
15.10
|
15.50
|
15.35
|
13.17
|
7,200
|
|
|
2/16/2022
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
13.00
|
0
|
|
|
2/15/2022
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.00
|
15.30
|
15.16
|
13.00
|
3,100
|
|
|
2/14/2022
|
+0.10 / +0.66%
|
15.00
|
15.30
|
15.00
|
15.30
|
15.13
|
13.00
|
700
|
|
|
2/11/2022
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
12.92
|
0
|
|
|
2/10/2022
|
-0.60 / -3.80%
|
15.60
|
15.60
|
15.20
|
15.20
|
15.57
|
12.92
|
2,300
|
|
|
2/9/2022
|
+0.10 / +0.64%
|
15.80
|
15.80
|
15.60
|
15.80
|
15.70
|
13.43
|
2,500
|
|
|
2/8/2022
|
+0.70 / +4.67%
|
15.00
|
15.70
|
15.00
|
15.70
|
15.02
|
13.34
|
6,900
|
|
|
2/7/2022
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.20
|
15.00
|
14.96
|
12.75
|
6,300
|
|
|
1/28/2022
|
+1.10 / +7.91%
|
13.80
|
15.00
|
13.80
|
15.00
|
13.93
|
12.75
|
900
|
|
|
1/27/2022
|
-1.10 / -7.33%
|
14.00
|
14.00
|
13.90
|
13.90
|
13.90
|
11.81
|
6,700
|
|
|
1/26/2022
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
12.75
|
600
|
|
|
1/25/2022
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
12.75
|
100
|
|
|
1/24/2022
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
12.75
|
100
|
|
|
1/21/2022
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.00
|
15.00
|
15.37
|
12.75
|
900
|
|
|
1/20/2022
|
+0.70 / +4.90%
|
14.30
|
15.00
|
14.30
|
15.00
|
14.77
|
12.75
|
300
|
|
|
1/19/2022
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
12.15
|
700
|
|
|
1/18/2022
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
12.15
|
100
|
|
|
1/17/2022
|
-1.10 / -7.14%
|
14.30
|
15.40
|
14.20
|
14.30
|
14.42
|
12.15
|
1,500
|
|
|
1/14/2022
|
+0.10 / +0.65%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
13.09
|
100
|
|
|
1/13/2022
|
-0.40 / -2.55%
|
15.70
|
15.80
|
15.30
|
15.30
|
15.38
|
13.00
|
5,200
|
|
|
1/12/2022
|
+0.20 / +1.29%
|
15.20
|
15.80
|
15.20
|
15.70
|
15.45
|
13.34
|
2,200
|
|
|
1/11/2022
|
-0.10 / -0.64%
|
15.20
|
15.60
|
15.20
|
15.50
|
15.60
|
13.17
|
5,000
|
|
|
1/10/2022
|
-0.40 / -2.50%
|
16.00
|
16.00
|
15.60
|
15.60
|
15.60
|
13.26
|
900
|
|
|
1/7/2022
|
-0.20 / -1.23%
|
16.20
|
16.50
|
15.30
|
16.00
|
15.54
|
13.60
|
16,600
|
|
|
1/6/2022
|
-0.30 / -1.82%
|
15.60
|
16.50
|
15.30
|
16.20
|
15.57
|
13.77
|
7,000
|
|
|
1/5/2022
|
0.00 / 0.00%
|
16.50
|
16.50
|
15.30
|
16.50
|
16.25
|
14.02
|
3,200
|
|
|
1/4/2022
|
+0.10 / +0.61%
|
16.30
|
17.90
|
15.40
|
16.50
|
16.46
|
14.02
|
23,700
|
|
|