|
|
Closing price on 9/3/2013
|
|
| Open |
2.40 |
| High |
2.50 |
| Low |
2.40 |
| Volume |
1,100 |
| Split-adjusted Price |
2.38 |
|
|
DTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/3/2013
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.50
|
2.38
|
1,100
|
|
|
8/30/2013
|
-0.10 / -3.85%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.38
|
30
|
|
|
8/29/2013
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.60
|
2.48
|
4,030
|
|
|
8/28/2013
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.60
|
2.48
|
3,050
|
|
|
8/27/2013
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.60
|
2.48
|
1,100
|
|
|
8/26/2013
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.60
|
2.48
|
3,020
|
|
|
8/23/2013
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.60
|
2.48
|
1,120
|
|
|
8/22/2013
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.60
|
2.48
|
1,010
|
|
|
8/21/2013
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.60
|
2.48
|
1,410
|
|
|
8/20/2013
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.60
|
2.48
|
1,020
|
|
|
8/19/2013
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.60
|
2.48
|
10,340
|
|
|
8/16/2013
|
-0.10 / -3.70%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.48
|
3,280
|
|
|
8/15/2013
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.70
|
2.57
|
2,550
|
|
|
8/14/2013
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.67
|
100
|
|
|
8/13/2013
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.80
|
2.67
|
3,650
|
|
|
8/12/2013
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.80
|
2.67
|
30,020
|
|
|
8/9/2013
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.67
|
150
|
|
|
8/8/2013
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.80
|
2.67
|
490
|
|
|
8/7/2013
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.80
|
2.67
|
15,310
|
|
|
8/6/2013
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.80
|
2.67
|
8,220
|
|
|
8/5/2013
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.70
|
2.57
|
4,100
|
|
|
8/2/2013
|
+0.10 / +4.00%
|
2.50
|
2.60
|
2.40
|
2.60
|
2.60
|
2.48
|
37,070
|
|
|
8/1/2013
|
-0.10 / -3.85%
|
2.50
|
2.70
|
2.50
|
2.50
|
2.50
|
2.38
|
43,800
|
|
|
7/31/2013
|
-0.10 / -3.70%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.48
|
23,650
|
|
|
7/30/2013
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.70
|
2.57
|
34,010
|
|
|
7/29/2013
|
-0.20 / -6.67%
|
3.20
|
3.20
|
2.80
|
2.80
|
2.80
|
2.67
|
47,410
|
|
|
7/26/2013
|
-0.20 / -6.25%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.86
|
34,020
|
|
|
7/25/2013
|
-0.20 / -5.88%
|
3.20
|
3.40
|
3.20
|
3.20
|
3.20
|
3.05
|
23,110
|
|
|
7/24/2013
|
-0.20 / -5.56%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.24
|
1,000
|
|
|
7/23/2013
|
-0.20 / -5.26%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.43
|
400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,059,000
|
9.00
|
-2.17%
|
|
|
|
AGG
|
437,900
|
15.90
|
0.63%
|
|
|
|
API
|
1,097,400
|
7.90
|
0.00%
|
|
|
|
ASM
|
450,100
|
7.12
|
-1.25%
|
|
|
|
BCR
|
14,610,800
|
2.60
|
13.04%
|
|
|
|
BII
|
922,200
|
0.70
|
16.67%
|
|
|
|
BVL
|
1,200
|
13.10
|
-0.76%
|
|
|
|
C21
|
15,400
|
18.00
|
11.11%
|
|
|
|
CCI
|
700
|
21.90
|
0.23%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|