|
|
Closing price on 11/28/2008
|
|
| Open |
10.20 |
| High |
10.20 |
| Low |
10.20 |
| Volume |
2,000 |
| Split-adjusted Price |
4.70 |
|
|
DTT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2008
|
-0.20 / -1.92%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
4.70
|
2,000
|
|
|
11/27/2008
|
+0.10 / +0.97%
|
10.00
|
10.40
|
9.90
|
10.40
|
10.40
|
4.79
|
10,310
|
|
|
11/26/2008
|
+0.20 / +1.98%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.30
|
4.75
|
800
|
|
|
11/25/2008
|
-0.30 / -2.88%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
4.66
|
12,180
|
|
|
11/24/2008
|
-0.50 / -4.59%
|
11.10
|
11.10
|
10.40
|
10.40
|
10.40
|
4.79
|
5,200
|
|
|
11/21/2008
|
-0.10 / -0.91%
|
10.50
|
10.90
|
10.50
|
10.90
|
10.90
|
5.02
|
1,500
|
|
|
11/20/2008
|
+0.50 / +4.76%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.07
|
200
|
|
|
11/19/2008
|
-0.40 / -3.67%
|
11.20
|
11.30
|
10.50
|
10.50
|
10.50
|
4.84
|
2,550
|
|
|
11/18/2008
|
+0.40 / +3.81%
|
10.50
|
10.90
|
10.50
|
10.90
|
10.90
|
5.02
|
800
|
|
|
11/17/2008
|
-0.50 / -4.55%
|
10.50
|
10.90
|
10.50
|
10.50
|
10.50
|
4.84
|
21,430
|
|
|
11/14/2008
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.50
|
11.00
|
11.00
|
5.07
|
20,430
|
|
|
11/13/2008
|
-0.40 / -3.51%
|
10.90
|
11.00
|
10.90
|
11.00
|
11.00
|
5.07
|
7,200
|
|
|
11/12/2008
|
+0.50 / +4.59%
|
10.40
|
11.40
|
10.40
|
11.40
|
11.40
|
5.25
|
6,000
|
|
|
11/11/2008
|
-0.50 / -4.39%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
5.02
|
3,000
|
|
|
11/10/2008
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
5.25
|
1,000
|
|
|
11/7/2008
|
-0.60 / -5.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
5.25
|
1,860
|
|
|
11/6/2008
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.40
|
12.00
|
12.00
|
5.53
|
2,150
|
|
|
11/5/2008
|
+0.20 / +1.69%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
5.53
|
1,600
|
|
|
11/4/2008
|
+0.40 / +3.51%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
5.44
|
500
|
|
|
11/3/2008
|
+0.50 / +4.59%
|
10.90
|
11.40
|
10.90
|
11.40
|
11.40
|
5.25
|
1,010
|
|
|
10/31/2008
|
-0.40 / -3.54%
|
11.80
|
11.80
|
10.90
|
10.90
|
10.90
|
5.02
|
5,010
|
|
|
10/30/2008
|
+0.50 / +4.63%
|
10.80
|
11.30
|
10.50
|
11.30
|
11.30
|
5.21
|
7,330
|
|
|
10/29/2008
|
+0.50 / +4.85%
|
10.80
|
10.80
|
10.30
|
10.80
|
10.80
|
4.98
|
2,730
|
|
|
10/28/2008
|
0.00 / 0.00%
|
9.80
|
10.30
|
9.80
|
10.30
|
10.30
|
4.75
|
4,100
|
|
|
10/27/2008
|
-0.50 / -4.63%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.30
|
4.75
|
7,330
|
|
|
10/24/2008
|
-0.40 / -3.57%
|
10.70
|
11.00
|
10.70
|
10.80
|
10.80
|
4.98
|
8,050
|
|
|
10/23/2008
|
-0.50 / -4.27%
|
11.70
|
11.70
|
11.20
|
11.20
|
11.20
|
5.16
|
16,100
|
|
|
10/22/2008
|
-0.40 / -3.31%
|
11.70
|
12.20
|
11.70
|
11.70
|
11.70
|
5.39
|
5,650
|
|
|
10/21/2008
|
-0.60 / -4.72%
|
12.90
|
12.90
|
12.10
|
12.10
|
12.10
|
5.58
|
1,010
|
|
|
10/20/2008
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
5.85
|
0
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
5,349,700
|
8.61
|
0.82%
|
|
|
|
ABS
|
547,300
|
3.83
|
-0.26%
|
|
|
|
APC
|
8,800
|
8.50
|
0.00%
|
|
|
|
APH
|
847,500
|
7.24
|
0.70%
|
|
|
|
APP
|
44,100
|
6.00
|
1.69%
|
|
|
|
BMP
|
49,600
|
141.80
|
-0.07%
|
|
|
|
BRC
|
19,800
|
13.20
|
-0.38%
|
|
|
|
BRR
|
5,900
|
18.80
|
-1.05%
|
|
|
|
CSV
|
2,329,300
|
36.20
|
-0.69%
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|