Closing price on 11/17/2016
|
|
Open |
20.90 |
High |
20.90 |
Low |
20.00 |
Volume |
1,900 |
Split-adjusted Price |
7.99 |
|
|
DBT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/17/2016
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.00
|
20.90
|
20.90
|
7.99
|
1,900
|
|
11/16/2016
|
-0.30 / -1.42%
|
20.10
|
20.90
|
20.10
|
20.90
|
20.12
|
7.99
|
2,350
|
|
11/15/2016
|
0.00 / 0.00%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
8.10
|
0
|
|
11/14/2016
|
-0.10 / -0.47%
|
20.50
|
21.20
|
20.50
|
21.20
|
20.85
|
8.10
|
500
|
|
11/11/2016
|
0.00 / 0.00%
|
21.50
|
21.50
|
20.90
|
21.30
|
21.45
|
8.14
|
11,700
|
|
11/10/2016
|
+0.50 / +2.40%
|
21.20
|
22.50
|
21.20
|
21.30
|
21.50
|
8.14
|
600
|
|
11/9/2016
|
+0.10 / +0.48%
|
20.00
|
20.80
|
19.00
|
20.80
|
20.31
|
7.95
|
7,100
|
|
11/8/2016
|
-0.10 / -0.48%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
7.91
|
200
|
|
11/7/2016
|
+0.20 / +0.97%
|
20.50
|
21.00
|
20.50
|
20.80
|
20.72
|
7.95
|
4,200
|
|
11/4/2016
|
-0.10 / -0.48%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
7.87
|
600
|
|
11/3/2016
|
+0.10 / +0.49%
|
20.50
|
20.70
|
20.30
|
20.70
|
20.47
|
7.91
|
13,600
|
|
11/2/2016
|
-0.40 / -1.90%
|
21.00
|
21.20
|
20.60
|
20.60
|
21.01
|
7.87
|
4,300
|
|
11/1/2016
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
8.02
|
200
|
|
10/31/2016
|
0.00 / 0.00%
|
21.30
|
21.30
|
20.60
|
21.00
|
20.69
|
8.02
|
11,100
|
|
10/28/2016
|
-0.20 / -0.94%
|
21.00
|
21.20
|
20.90
|
21.00
|
21.01
|
8.02
|
10,000
|
|
10/27/2016
|
0.00 / 0.00%
|
20.50
|
21.20
|
20.50
|
21.20
|
20.52
|
8.10
|
4,200
|
|
10/26/2016
|
+0.10 / +0.47%
|
21.50
|
21.50
|
21.00
|
21.20
|
21.42
|
8.10
|
2,100
|
|
10/25/2016
|
-0.50 / -2.31%
|
21.40
|
21.40
|
20.80
|
21.10
|
20.90
|
8.06
|
4,500
|
|
10/24/2016
|
-0.40 / -1.82%
|
22.00
|
22.50
|
21.60
|
21.60
|
21.95
|
8.25
|
2,400
|
|
10/21/2016
|
-0.10 / -0.45%
|
22.50
|
22.50
|
21.60
|
22.00
|
22.17
|
8.41
|
4,810
|
|
10/20/2016
|
+0.30 / +1.38%
|
21.80
|
22.20
|
21.80
|
22.10
|
21.86
|
8.44
|
29,600
|
|
10/19/2016
|
+0.30 / +1.40%
|
21.70
|
21.80
|
21.60
|
21.80
|
21.67
|
8.33
|
8,000
|
|
10/18/2016
|
+0.50 / +2.38%
|
21.60
|
21.60
|
21.00
|
21.50
|
21.32
|
8.21
|
33,100
|
|
10/17/2016
|
-0.50 / -2.33%
|
21.00
|
21.40
|
20.90
|
21.00
|
21.03
|
8.02
|
21,900
|
|
10/14/2016
|
0.00 / 0.00%
|
21.50
|
21.70
|
21.20
|
21.50
|
21.50
|
8.21
|
14,710
|
|
10/13/2016
|
+0.20 / +0.94%
|
21.50
|
21.50
|
21.00
|
21.50
|
21.38
|
8.21
|
7,110
|
|
10/12/2016
|
+0.70 / +3.40%
|
20.60
|
21.30
|
20.60
|
21.30
|
20.77
|
8.14
|
30,000
|
|
10/11/2016
|
+0.10 / +0.49%
|
20.60
|
20.70
|
20.10
|
20.60
|
20.47
|
7.87
|
21,000
|
|
10/10/2016
|
0.00 / 0.00%
|
20.50
|
20.80
|
19.80
|
20.50
|
20.55
|
7.83
|
19,100
|
|
10/7/2016
|
+0.10 / +0.49%
|
20.80
|
20.80
|
19.90
|
20.50
|
20.00
|
7.83
|
27,100
|
|
|