|
|
Closing price on 12/26/2016
|
|
| Open |
2.60 |
| High |
2.65 |
| Low |
2.52 |
| Volume |
86,510 |
| Split-adjusted Price |
2.46 |
|
|
DTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/26/2016
|
-0.07 / -2.64%
|
2.60
|
2.65
|
2.52
|
2.58
|
2.59
|
2.46
|
86,510
|
|
|
12/23/2016
|
+0.15 / +6.00%
|
2.65
|
2.65
|
2.50
|
2.65
|
2.54
|
2.52
|
7,880
|
|
|
12/22/2016
|
0.00 / 0.00%
|
2.50
|
2.55
|
2.50
|
2.50
|
2.54
|
2.38
|
14,990
|
|
|
12/21/2016
|
0.00 / 0.00%
|
2.51
|
2.51
|
2.50
|
2.50
|
2.51
|
2.38
|
9,390
|
|
|
12/20/2016
|
0.00 / 0.00%
|
2.54
|
2.60
|
2.50
|
2.50
|
2.56
|
2.38
|
16,810
|
|
|
12/19/2016
|
0.00 / 0.00%
|
2.54
|
2.54
|
2.50
|
2.50
|
2.50
|
2.38
|
16,500
|
|
|
12/16/2016
|
+0.01 / +0.40%
|
2.50
|
2.50
|
2.32
|
2.50
|
2.36
|
2.38
|
11,430
|
|
|
12/15/2016
|
-0.11 / -4.23%
|
2.58
|
2.60
|
2.42
|
2.49
|
2.46
|
2.37
|
22,730
|
|
|
12/14/2016
|
-0.02 / -0.76%
|
2.70
|
2.70
|
2.44
|
2.60
|
2.51
|
2.48
|
19,910
|
|
|
12/13/2016
|
+0.01 / +0.38%
|
2.63
|
2.63
|
2.44
|
2.62
|
2.53
|
2.50
|
12,240
|
|
|
12/12/2016
|
-0.19 / -6.79%
|
2.75
|
2.75
|
2.61
|
2.61
|
2.64
|
2.49
|
14,750
|
|
|
12/9/2016
|
+0.05 / +1.82%
|
2.65
|
2.80
|
2.60
|
2.80
|
2.68
|
2.67
|
8,200
|
|
|
12/8/2016
|
-0.08 / -2.83%
|
2.90
|
2.90
|
2.64
|
2.75
|
2.68
|
2.62
|
16,780
|
|
|
12/7/2016
|
+0.18 / +6.79%
|
2.75
|
2.83
|
2.60
|
2.83
|
2.72
|
2.70
|
13,600
|
|
|
12/6/2016
|
+0.05 / +1.92%
|
2.65
|
2.70
|
2.60
|
2.65
|
2.66
|
2.52
|
9,010
|
|
|
12/5/2016
|
0.00 / 0.00%
|
2.43
|
2.78
|
2.43
|
2.60
|
2.58
|
2.48
|
3,490
|
|
|
12/2/2016
|
-0.10 / -3.70%
|
2.60
|
2.60
|
2.52
|
2.60
|
2.57
|
2.48
|
165,590
|
|
|
12/1/2016
|
0.00 / 0.00%
|
2.70
|
2.88
|
2.60
|
2.70
|
2.74
|
2.57
|
11,300
|
|
|
11/30/2016
|
-0.04 / -1.46%
|
2.74
|
2.74
|
2.58
|
2.70
|
2.69
|
2.57
|
4,460
|
|
|
11/29/2016
|
-0.06 / -2.14%
|
2.80
|
2.80
|
2.61
|
2.74
|
2.67
|
2.61
|
31,050
|
|
|
11/28/2016
|
-0.04 / -1.41%
|
2.80
|
2.83
|
2.80
|
2.80
|
2.80
|
2.67
|
41,020
|
|
|
11/25/2016
|
+0.04 / +1.43%
|
2.80
|
2.85
|
2.80
|
2.84
|
2.82
|
2.70
|
13,240
|
|
|
11/24/2016
|
-0.09 / -3.11%
|
3.09
|
3.09
|
2.80
|
2.80
|
3.04
|
2.67
|
159,150
|
|
|
11/23/2016
|
+0.18 / +6.64%
|
2.89
|
2.89
|
2.89
|
2.89
|
2.89
|
2.75
|
31,800
|
|
|
11/22/2016
|
+0.17 / +6.69%
|
2.71
|
2.71
|
2.71
|
2.71
|
2.71
|
2.58
|
21,850
|
|
|
11/21/2016
|
+0.16 / +6.72%
|
2.54
|
2.54
|
2.54
|
2.54
|
2.54
|
2.42
|
43,890
|
|
|
11/18/2016
|
+0.07 / +3.03%
|
2.39
|
2.39
|
2.15
|
2.38
|
2.33
|
2.27
|
2,360
|
|
|
11/17/2016
|
-0.17 / -6.85%
|
2.31
|
2.31
|
2.31
|
2.31
|
2.31
|
2.20
|
10
|
|
|
11/16/2016
|
0.00 / 0.00%
|
2.31
|
2.48
|
2.31
|
2.48
|
2.37
|
2.36
|
7,160
|
|
|
11/15/2016
|
-0.18 / -6.77%
|
2.50
|
2.50
|
2.48
|
2.48
|
2.49
|
2.36
|
13,850
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,613,200
|
8.20
|
0.00%
|
|
|
|
AGG
|
295,800
|
15.30
|
1.32%
|
|
|
|
API
|
238,400
|
5.40
|
-1.82%
|
|
|
|
ASM
|
1,230,400
|
6.82
|
1.49%
|
|
|
|
BCR
|
3,937,400
|
1.90
|
11.76%
|
|
|
|
BII
|
0
|
0.60
|
0.00%
|
|
|
|
BVL
|
19,700
|
12.70
|
14.41%
|
|
|
|
C21
|
0
|
18.30
|
0.00%
|
|
|
|
CCI
|
1,400
|
22.30
|
1.83%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|