|
Closing price on 6/10/2024
|
|
| Open |
14.20 |
| High |
15.10 |
| Low |
13.80 |
| Volume |
5,500 |
| Split-adjusted Price |
14.40 |
|
|
DTK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/10/2024
|
+0.60 / +4.35%
|
14.20
|
15.10
|
13.80
|
14.40
|
14.05
|
14.40
|
5,500
|
|
|
6/7/2024
|
+0.40 / +2.99%
|
13.50
|
13.90
|
12.90
|
13.80
|
13.40
|
13.80
|
34,900
|
|
|
6/6/2024
|
0.00 / 0.00%
|
13.40
|
13.40
|
12.90
|
13.40
|
13.04
|
13.40
|
19,200
|
|
|
6/5/2024
|
-0.20 / -1.47%
|
14.00
|
14.00
|
13.10
|
13.40
|
13.28
|
13.40
|
1,100
|
|
|
6/4/2024
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.10
|
13.60
|
13.26
|
13.60
|
13,000
|
|
|
6/3/2024
|
+0.60 / +4.62%
|
13.00
|
13.90
|
13.00
|
13.60
|
13.18
|
13.60
|
61,600
|
|
|
5/31/2024
|
+0.20 / +1.56%
|
13.10
|
13.90
|
12.80
|
13.00
|
12.94
|
13.00
|
37,400
|
|
|
5/30/2024
|
+0.40 / +3.23%
|
12.60
|
13.60
|
12.60
|
12.80
|
12.81
|
12.80
|
103,200
|
|
|
5/29/2024
|
-0.40 / -3.03%
|
13.10
|
13.10
|
12.80
|
12.80
|
12.87
|
12.40
|
46,600
|
|
|
5/28/2024
|
+0.10 / +0.76%
|
13.60
|
14.40
|
13.10
|
13.20
|
13.46
|
12.79
|
19,600
|
|
|
5/27/2024
|
+0.60 / +4.80%
|
12.50
|
13.30
|
12.50
|
13.10
|
12.83
|
12.69
|
36,000
|
|
|
5/24/2024
|
-0.20 / -1.57%
|
12.50
|
12.60
|
12.20
|
12.50
|
12.42
|
12.11
|
14,000
|
|
|
5/23/2024
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.20
|
12.70
|
12.40
|
12.30
|
12,200
|
|
|
5/22/2024
|
0.00 / 0.00%
|
12.70
|
13.50
|
12.60
|
12.70
|
12.87
|
12.30
|
26,300
|
|
|
5/21/2024
|
+0.50 / +4.10%
|
12.50
|
13.00
|
12.50
|
12.70
|
12.67
|
12.30
|
2,500
|
|
|
5/20/2024
|
-0.50 / -3.94%
|
12.50
|
12.50
|
12.10
|
12.20
|
12.33
|
11.82
|
14,800
|
|
|
5/17/2024
|
+0.60 / +4.96%
|
12.30
|
13.00
|
12.30
|
12.70
|
12.46
|
12.30
|
20,300
|
|
|
5/16/2024
|
+0.90 / +8.04%
|
11.50
|
12.30
|
11.50
|
12.10
|
11.92
|
11.72
|
20,400
|
|
|
5/15/2024
|
-0.40 / -3.45%
|
11.60
|
11.60
|
11.20
|
11.20
|
11.23
|
10.85
|
5,900
|
|
|
5/14/2024
|
-0.40 / -3.33%
|
11.60
|
12.00
|
11.10
|
11.60
|
11.27
|
11.24
|
5,100
|
|
|
5/13/2024
|
+0.80 / +7.14%
|
11.30
|
12.30
|
11.30
|
12.00
|
11.72
|
11.63
|
24,600
|
|
|
5/10/2024
|
-0.20 / -1.75%
|
11.40
|
11.40
|
10.80
|
11.20
|
10.91
|
10.85
|
10,600
|
|
|
5/9/2024
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.10
|
11.40
|
11.28
|
11.04
|
10,000
|
|
|
5/8/2024
|
-0.10 / -0.87%
|
11.50
|
11.50
|
10.70
|
11.40
|
10.87
|
11.04
|
1,300
|
|
|
5/7/2024
|
+0.10 / +0.88%
|
11.50
|
11.50
|
11.30
|
11.50
|
11.41
|
11.14
|
1,500
|
|
|
5/6/2024
|
+0.10 / +0.88%
|
10.90
|
11.50
|
10.90
|
11.40
|
11.22
|
11.04
|
12,700
|
|
|
5/3/2024
|
0.00 / 0.00%
|
10.80
|
11.30
|
10.70
|
11.30
|
10.73
|
10.95
|
5,500
|
|
|
5/2/2024
|
+0.30 / +2.73%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.03
|
10.95
|
5,600
|
|
|
4/26/2024
|
-0.10 / -0.90%
|
10.50
|
11.00
|
10.50
|
11.00
|
10.52
|
10.66
|
2,600
|
|
|
4/25/2024
|
+0.40 / +3.74%
|
10.70
|
11.10
|
10.70
|
11.10
|
10.73
|
10.75
|
1,900
|
|
|