|
Closing price on 5/8/2017
|
|
| Open |
15.80 |
| High |
16.00 |
| Low |
15.70 |
| Volume |
5,062 |
| Split-adjusted Price |
8.39 |
|
|
DBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2017
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.70
|
16.00
|
15.74
|
8.39
|
5,062
|
|
|
5/5/2017
|
+0.10 / +0.63%
|
16.00
|
16.00
|
15.80
|
16.00
|
15.90
|
8.39
|
10,800
|
|
|
5/4/2017
|
+0.10 / +0.63%
|
16.40
|
16.40
|
15.80
|
15.90
|
15.84
|
8.34
|
12,065
|
|
|
5/3/2017
|
-0.30 / -1.86%
|
16.00
|
16.00
|
15.50
|
15.80
|
15.83
|
8.29
|
37,119
|
|
|
4/28/2017
|
+0.10 / +0.63%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.00
|
8.45
|
12,915
|
|
|
4/27/2017
|
-0.10 / -0.62%
|
15.90
|
16.00
|
15.90
|
16.00
|
15.95
|
8.39
|
3,230
|
|
|
4/26/2017
|
-0.20 / -1.23%
|
16.10
|
16.10
|
16.00
|
16.10
|
16.08
|
8.45
|
7,985
|
|
|
4/25/2017
|
+0.10 / +0.62%
|
16.10
|
16.40
|
16.00
|
16.30
|
16.10
|
8.55
|
4,785
|
|
|
4/24/2017
|
+0.40 / +2.53%
|
15.40
|
16.40
|
15.40
|
16.20
|
15.76
|
8.50
|
13,860
|
|
|
4/21/2017
|
-0.20 / -1.25%
|
16.50
|
16.50
|
15.70
|
15.80
|
15.79
|
8.29
|
10,830
|
|
|
4/20/2017
|
-0.40 / -2.44%
|
16.00
|
16.00
|
15.50
|
16.00
|
15.88
|
8.39
|
22,309
|
|
|
4/19/2017
|
-0.10 / -0.61%
|
16.30
|
16.40
|
16.10
|
16.40
|
16.30
|
8.60
|
7,310
|
|
|
4/18/2017
|
-0.40 / -2.37%
|
16.80
|
16.80
|
16.30
|
16.50
|
16.46
|
8.66
|
2,480
|
|
|
4/17/2017
|
-0.60 / -3.43%
|
16.90
|
17.00
|
16.90
|
16.90
|
16.91
|
8.86
|
2,300
|
|
|
4/14/2017
|
+1.30 / +8.02%
|
16.10
|
17.50
|
15.60
|
17.50
|
16.20
|
9.18
|
8,900
|
|
|
4/13/2017
|
-0.10 / -0.61%
|
16.20
|
16.30
|
16.10
|
16.20
|
16.20
|
8.50
|
4,770
|
|
|
4/12/2017
|
-0.40 / -2.40%
|
16.30
|
16.30
|
16.10
|
16.30
|
16.18
|
8.55
|
8,300
|
|
|
4/11/2017
|
-0.10 / -0.60%
|
16.20
|
16.70
|
16.20
|
16.70
|
16.45
|
8.76
|
13,200
|
|
|
4/10/2017
|
-0.10 / -0.59%
|
16.10
|
16.90
|
16.00
|
16.80
|
16.06
|
8.81
|
15,700
|
|
|
4/7/2017
|
+0.30 / +1.81%
|
16.30
|
16.90
|
16.20
|
16.90
|
16.27
|
8.86
|
4,100
|
|
|
4/5/2017
|
-0.40 / -2.35%
|
16.80
|
16.80
|
16.60
|
16.60
|
16.67
|
8.71
|
6,200
|
|
|
4/4/2017
|
-0.10 / -0.58%
|
17.00
|
17.00
|
16.90
|
17.00
|
16.95
|
8.92
|
2,100
|
|
|
4/3/2017
|
+0.10 / +0.59%
|
17.00
|
17.10
|
17.00
|
17.10
|
17.00
|
8.97
|
5,255
|
|
|
3/31/2017
|
+0.40 / +2.41%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
8.92
|
800
|
|
|
3/30/2017
|
-0.60 / -3.49%
|
17.00
|
17.00
|
16.60
|
16.60
|
16.87
|
8.71
|
6,300
|
|
|
3/29/2017
|
-0.10 / -0.58%
|
17.00
|
17.20
|
16.80
|
17.20
|
16.97
|
9.02
|
10,300
|
|
|
3/28/2017
|
-0.20 / -1.14%
|
17.10
|
17.30
|
16.70
|
17.30
|
16.86
|
9.07
|
3,400
|
|
|
3/27/2017
|
+0.10 / +0.57%
|
17.20
|
17.60
|
17.00
|
17.50
|
17.47
|
9.18
|
9,240
|
|
|
3/24/2017
|
-0.30 / -1.69%
|
17.70
|
17.70
|
17.40
|
17.40
|
17.70
|
9.13
|
18,750
|
|
|
3/23/2017
|
-0.10 / -0.56%
|
17.30
|
17.70
|
17.30
|
17.70
|
17.52
|
9.28
|
48,800
|
|
|