|
Closing price on 2/2/2017
|
|
| Open |
15.60 |
| High |
16.00 |
| Low |
15.60 |
| Volume |
15,530 |
| Split-adjusted Price |
8.47 |
|
|
DBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/2/2017
|
-0.10 / -0.62%
|
15.60
|
16.00
|
15.60
|
16.00
|
15.61
|
8.47
|
15,530
|
|
|
1/25/2017
|
+0.30 / +1.90%
|
16.50
|
16.50
|
15.80
|
16.10
|
15.87
|
8.52
|
3,200
|
|
|
1/24/2017
|
+0.10 / +0.64%
|
16.00
|
17.00
|
15.70
|
15.80
|
15.96
|
8.36
|
5,700
|
|
|
1/23/2017
|
-0.20 / -1.26%
|
15.70
|
16.00
|
15.00
|
15.70
|
15.89
|
8.31
|
11,930
|
|
|
1/20/2017
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.00
|
15.90
|
15.59
|
8.42
|
7,460
|
|
|
1/19/2017
|
+0.10 / +0.63%
|
17.00
|
17.00
|
15.50
|
16.00
|
15.80
|
8.47
|
5,627
|
|
|
1/18/2017
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.90
|
15.90
|
15.91
|
8.42
|
2,500
|
|
|
1/17/2017
|
+0.10 / +0.64%
|
15.80
|
15.80
|
15.70
|
15.80
|
15.80
|
8.36
|
1,590
|
|
|
1/16/2017
|
-0.20 / -1.26%
|
15.80
|
15.80
|
15.70
|
15.70
|
15.76
|
8.31
|
11,627
|
|
|
1/13/2017
|
-0.10 / -0.63%
|
15.70
|
15.90
|
15.60
|
15.90
|
15.78
|
8.42
|
8,827
|
|
|
1/12/2017
|
-0.10 / -0.62%
|
15.70
|
16.00
|
15.60
|
16.00
|
15.65
|
8.47
|
30,400
|
|
|
1/11/2017
|
-0.30 / -1.83%
|
15.70
|
16.30
|
15.70
|
16.10
|
15.72
|
8.52
|
10,700
|
|
|
1/10/2017
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
8.68
|
0
|
|
|
1/9/2017
|
+0.40 / +2.50%
|
16.00
|
16.40
|
15.50
|
16.40
|
15.63
|
8.68
|
3,700
|
|
|
1/6/2017
|
-0.50 / -3.03%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
8.47
|
1,800
|
|
|
1/5/2017
|
+0.40 / +2.48%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
8.73
|
400
|
|
|
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
|
|
|