|
|
Closing price on 1/4/2017
|
|
| Open |
15.70 |
| High |
16.20 |
| Low |
15.70 |
| Volume |
11,948 |
| Split-adjusted Price |
8.52 |
|
|
DBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2017
|
+0.40 / +2.55%
|
15.70
|
16.20
|
15.70
|
16.10
|
15.72
|
8.52
|
11,948
|
|
|
1/3/2017
|
-0.10 / -0.63%
|
15.60
|
15.70
|
15.40
|
15.70
|
15.56
|
8.31
|
2,900
|
|
|
12/30/2016
|
-0.20 / -1.25%
|
15.80
|
15.80
|
15.70
|
15.80
|
15.79
|
8.36
|
2,730
|
|
|
12/29/2016
|
+0.10 / +0.63%
|
15.90
|
16.20
|
15.00
|
16.00
|
15.52
|
8.47
|
8,510
|
|
|
12/28/2016
|
-0.10 / -0.63%
|
15.70
|
15.90
|
15.60
|
15.90
|
15.65
|
8.42
|
4,900
|
|
|
12/27/2016
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
8.47
|
2,236
|
|
|
12/26/2016
|
-0.30 / -1.84%
|
16.00
|
16.20
|
16.00
|
16.00
|
16.07
|
8.47
|
1,000
|
|
|
12/23/2016
|
-0.50 / -2.98%
|
16.80
|
16.80
|
16.00
|
16.30
|
16.21
|
8.63
|
2,101
|
|
|
12/22/2016
|
0.00 / 0.00%
|
17.50
|
17.50
|
16.30
|
16.80
|
16.44
|
8.89
|
12,300
|
|
|
12/21/2016
|
+1.20 / +7.69%
|
16.90
|
17.00
|
16.50
|
16.80
|
16.88
|
8.89
|
4,100
|
|
|
12/20/2016
|
-4.60 / -22.77%
|
15.00
|
15.60
|
15.00
|
15.60
|
15.20
|
8.26
|
300
|
|
|
12/19/2016
|
-0.20 / -0.98%
|
20.40
|
20.50
|
20.00
|
20.20
|
20.26
|
8.26
|
35,536
|
|
|
12/16/2016
|
+0.20 / +0.99%
|
20.00
|
20.40
|
20.00
|
20.40
|
20.06
|
8.34
|
11,700
|
|
|
12/15/2016
|
-0.20 / -0.98%
|
20.00
|
20.20
|
19.70
|
20.20
|
19.92
|
8.26
|
6,250
|
|
|
12/14/2016
|
-0.10 / -0.49%
|
20.00
|
20.40
|
20.00
|
20.40
|
20.15
|
8.34
|
13,900
|
|
|
12/13/2016
|
-0.10 / -0.49%
|
20.50
|
20.50
|
20.40
|
20.50
|
20.47
|
8.38
|
18,100
|
|
|
12/12/2016
|
+0.10 / +0.49%
|
20.80
|
21.00
|
20.50
|
20.60
|
20.62
|
8.42
|
29,450
|
|
|
12/9/2016
|
0.00 / 0.00%
|
20.90
|
21.20
|
20.50
|
20.50
|
20.93
|
8.38
|
95,600
|
|
|
12/8/2016
|
+0.10 / +0.49%
|
20.50
|
20.80
|
20.40
|
20.50
|
20.49
|
8.38
|
52,811
|
|
|
12/7/2016
|
-0.10 / -0.49%
|
20.50
|
20.50
|
20.30
|
20.40
|
20.40
|
8.34
|
17,400
|
|
|
12/6/2016
|
0.00 / 0.00%
|
20.80
|
21.50
|
20.40
|
20.50
|
20.50
|
8.38
|
25,400
|
|
|
12/5/2016
|
0.00 / 0.00%
|
20.10
|
20.50
|
20.10
|
20.50
|
20.40
|
8.38
|
11,601
|
|
|
12/2/2016
|
-0.20 / -0.97%
|
20.60
|
20.70
|
20.40
|
20.50
|
20.57
|
8.38
|
52,650
|
|
|
12/1/2016
|
0.00 / 0.00%
|
20.10
|
20.70
|
20.10
|
20.70
|
20.13
|
8.46
|
1,910
|
|
|
11/30/2016
|
+0.10 / +0.49%
|
20.60
|
20.70
|
20.00
|
20.70
|
20.22
|
8.46
|
3,100
|
|
|
11/29/2016
|
-0.20 / -0.96%
|
20.60
|
20.60
|
19.50
|
20.60
|
19.84
|
8.42
|
19,500
|
|
|
11/28/2016
|
0.00 / 0.00%
|
20.00
|
20.80
|
20.00
|
20.80
|
20.80
|
8.50
|
1,911
|
|
|
11/25/2016
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
8.50
|
90
|
|
|
11/24/2016
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.50
|
20.80
|
20.79
|
8.50
|
8,100
|
|
|
11/23/2016
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.00
|
20.80
|
20.18
|
8.50
|
6,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|