|
Closing price on 4/5/2022
|
|
| Open |
14.90 |
| High |
15.00 |
| Low |
14.90 |
| Volume |
1,000 |
| Split-adjusted Price |
13.26 |
|
|
DTK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2022
|
+0.40 / +2.74%
|
14.90
|
15.00
|
14.90
|
15.00
|
14.95
|
13.26
|
1,000
|
|
|
4/4/2022
|
-0.40 / -2.67%
|
14.90
|
14.90
|
14.60
|
14.60
|
14.87
|
12.91
|
2,800
|
|
|
4/1/2022
|
-0.10 / -0.66%
|
14.60
|
15.00
|
14.60
|
15.00
|
14.86
|
13.26
|
3,700
|
|
|
3/31/2022
|
0.00 / 0.00%
|
14.60
|
15.10
|
14.00
|
15.10
|
14.33
|
13.35
|
1,600
|
|
|
3/30/2022
|
0.00 / 0.00%
|
14.80
|
15.10
|
14.80
|
15.10
|
15.10
|
13.35
|
3,500
|
|
|
3/29/2022
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.10
|
15.10
|
15.13
|
13.35
|
1,200
|
|
|
3/28/2022
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
13.35
|
300
|
|
|
3/25/2022
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.10
|
15.10
|
15.20
|
13.35
|
4,100
|
|
|
3/24/2022
|
0.00 / 0.00%
|
15.10
|
15.20
|
15.10
|
15.10
|
15.14
|
13.35
|
1,600
|
|
|
3/23/2022
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.10
|
15.10
|
15.20
|
13.35
|
1,500
|
|
|
3/22/2022
|
+0.10 / +0.67%
|
15.00
|
15.10
|
14.80
|
15.10
|
15.02
|
13.35
|
3,300
|
|
|
3/21/2022
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.26
|
1,000
|
|
|
3/18/2022
|
-0.10 / -0.66%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.26
|
700
|
|
|
3/17/2022
|
+0.40 / +2.72%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
13.35
|
2,400
|
|
|
3/16/2022
|
-0.50 / -3.29%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
13.00
|
800
|
|
|
3/15/2022
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
13.44
|
200
|
|
|
3/14/2022
|
-0.40 / -2.56%
|
15.20
|
15.60
|
15.20
|
15.20
|
15.42
|
13.44
|
8,200
|
|
|
3/11/2022
|
+0.40 / +2.63%
|
15.10
|
15.60
|
15.10
|
15.60
|
15.29
|
13.79
|
2,700
|
|
|
3/10/2022
|
0.00 / 0.00%
|
15.20
|
15.50
|
15.20
|
15.20
|
15.35
|
13.44
|
7,600
|
|
|
3/9/2022
|
-0.30 / -1.94%
|
15.30
|
15.30
|
15.10
|
15.20
|
15.20
|
13.44
|
1,100
|
|
|
3/8/2022
|
+0.30 / +1.97%
|
15.20
|
15.50
|
15.20
|
15.50
|
15.24
|
13.71
|
10,100
|
|
|
3/7/2022
|
+0.10 / +0.66%
|
14.50
|
15.20
|
14.50
|
15.20
|
15.08
|
13.44
|
4,100
|
|
|
3/4/2022
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.10
|
15.10
|
15.11
|
13.35
|
3,000
|
|
|
3/3/2022
|
0.00 / 0.00%
|
15.10
|
15.20
|
15.10
|
15.10
|
15.10
|
13.35
|
7,900
|
|
|
3/2/2022
|
-0.10 / -0.66%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
13.35
|
200
|
|
|
3/1/2022
|
+0.50 / +3.40%
|
14.70
|
15.20
|
14.70
|
15.20
|
14.80
|
13.44
|
500
|
|
|
2/28/2022
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
13.00
|
0
|
|
|
2/25/2022
|
-1.10 / -6.96%
|
14.80
|
14.80
|
14.70
|
14.70
|
14.71
|
13.00
|
4,100
|
|
|
2/24/2022
|
+0.70 / +4.64%
|
14.70
|
15.80
|
14.70
|
15.80
|
15.43
|
13.97
|
600
|
|
|
2/23/2022
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.10
|
15.10
|
15.11
|
13.35
|
4,800
|
|
|