Closing price on 2/25/2013
|
|
Open |
6.50 |
High |
6.70 |
Low |
6.10 |
Volume |
2,180 |
Split-adjusted Price |
4.51 |
|
|
DTT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/25/2013
|
+0.20 / +3.08%
|
6.50
|
6.70
|
6.10
|
6.70
|
6.70
|
4.51
|
2,180
|
|
2/22/2013
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.38
|
0
|
|
2/21/2013
|
0.00 / 0.00%
|
6.10
|
6.50
|
6.10
|
6.50
|
6.50
|
4.38
|
1,880
|
|
2/20/2013
|
+0.30 / +4.84%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.38
|
1,010
|
|
2/19/2013
|
+0.40 / +6.90%
|
6.20
|
6.20
|
5.80
|
6.20
|
6.20
|
4.18
|
1,460
|
|
2/18/2013
|
+0.30 / +5.45%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
3.91
|
50
|
|
2/8/2013
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
3.71
|
0
|
|
2/7/2013
|
-0.40 / -6.78%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
3.71
|
1,400
|
|
2/6/2013
|
-0.40 / -6.35%
|
6.70
|
6.70
|
5.90
|
5.90
|
5.90
|
3.98
|
2,430
|
|
2/5/2013
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.24
|
0
|
|
2/4/2013
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.24
|
0
|
|
2/1/2013
|
+0.40 / +6.78%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.24
|
10
|
|
1/31/2013
|
-0.40 / -6.35%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
3.98
|
1,020
|
|
1/30/2013
|
-0.40 / -5.97%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.24
|
1,500
|
|
1/29/2013
|
-0.50 / -6.94%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
4.51
|
80
|
|
1/28/2013
|
-0.50 / -6.49%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
4.85
|
2,060
|
|
1/25/2013
|
0.00 / 0.00%
|
7.20
|
7.70
|
7.20
|
7.70
|
7.70
|
5.19
|
830
|
|
1/24/2013
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
5.19
|
10
|
|
1/23/2013
|
+0.40 / +5.48%
|
7.80
|
7.80
|
7.70
|
7.70
|
7.70
|
5.19
|
20
|
|
1/22/2013
|
+0.30 / +4.29%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
4.92
|
10
|
|
1/21/2013
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.72
|
0
|
|
1/18/2013
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.72
|
2,000
|
|
1/17/2013
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.72
|
0
|
|
1/16/2013
|
+0.40 / +6.06%
|
6.60
|
7.00
|
6.50
|
7.00
|
7.00
|
4.72
|
230
|
|
1/15/2013
|
+0.30 / +4.76%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.60
|
4.45
|
10,000
|
|
1/14/2013
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.24
|
0
|
|
1/11/2013
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.24
|
0
|
|
1/10/2013
|
0.00 / 0.00%
|
6.00
|
6.30
|
6.00
|
6.30
|
6.30
|
4.24
|
2,180
|
|
1/9/2013
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.24
|
110
|
|
1/8/2013
|
-0.20 / -3.08%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.30
|
4.24
|
60
|
|
|