|
|
Closing price on 10/20/2010
|
|
| Open |
10.00 |
| High |
10.10 |
| Low |
9.80 |
| Volume |
34,080 |
| Split-adjusted Price |
6.29 |
|
|
DTT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2010
|
-0.20 / -1.96%
|
10.00
|
10.10
|
9.80
|
10.00
|
10.00
|
6.29
|
34,080
|
|
|
10/19/2010
|
+0.10 / +0.99%
|
10.30
|
10.30
|
10.10
|
10.20
|
10.20
|
6.42
|
48,060
|
|
|
10/18/2010
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.10
|
6.36
|
21,450
|
|
|
10/15/2010
|
-0.10 / -0.98%
|
10.20
|
10.30
|
10.10
|
10.10
|
10.10
|
6.36
|
17,890
|
|
|
10/14/2010
|
-0.10 / -0.97%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.20
|
6.42
|
22,220
|
|
|
10/13/2010
|
0.00 / 0.00%
|
10.00
|
10.40
|
10.00
|
10.30
|
10.30
|
6.48
|
14,320
|
|
|
10/12/2010
|
-0.10 / -0.96%
|
10.40
|
10.50
|
10.30
|
10.30
|
10.30
|
6.48
|
40,100
|
|
|
10/11/2010
|
+0.10 / +0.97%
|
10.40
|
10.40
|
10.30
|
10.40
|
10.40
|
6.55
|
6,370
|
|
|
10/8/2010
|
-0.10 / -0.96%
|
10.40
|
10.50
|
10.30
|
10.30
|
10.30
|
6.48
|
20,110
|
|
|
10/7/2010
|
-0.10 / -0.95%
|
10.60
|
10.60
|
10.30
|
10.40
|
10.40
|
6.55
|
27,060
|
|
|
10/6/2010
|
+0.30 / +2.94%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.50
|
6.61
|
26,130
|
|
|
10/5/2010
|
+0.20 / +2.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.20
|
6.42
|
23,690
|
|
|
10/4/2010
|
-0.40 / -3.85%
|
10.40
|
10.40
|
10.00
|
10.00
|
10.00
|
6.29
|
62,380
|
|
|
10/1/2010
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.40
|
6.55
|
14,420
|
|
|
9/30/2010
|
0.00 / 0.00%
|
10.50
|
10.90
|
10.50
|
10.50
|
10.50
|
6.61
|
43,250
|
|
|
9/29/2010
|
-0.30 / -2.78%
|
10.90
|
10.90
|
10.50
|
10.50
|
10.50
|
6.61
|
31,060
|
|
|
9/28/2010
|
+0.10 / +0.93%
|
10.70
|
10.90
|
10.60
|
10.80
|
10.80
|
6.80
|
63,020
|
|
|
9/27/2010
|
-0.10 / -0.93%
|
11.20
|
11.20
|
10.70
|
10.70
|
10.70
|
6.73
|
23,710
|
|
|
9/24/2010
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.80
|
6.80
|
45,480
|
|
|
9/23/2010
|
-0.20 / -1.79%
|
11.30
|
11.30
|
10.80
|
11.00
|
11.00
|
6.92
|
46,380
|
|
|
9/22/2010
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.00
|
11.20
|
11.20
|
7.05
|
13,460
|
|
|
9/21/2010
|
-0.30 / -2.61%
|
11.50
|
11.50
|
11.20
|
11.20
|
11.20
|
7.05
|
23,370
|
|
|
9/20/2010
|
+0.20 / +1.77%
|
11.20
|
11.70
|
11.20
|
11.50
|
11.50
|
7.24
|
88,960
|
|
|
9/17/2010
|
+0.50 / +4.63%
|
11.20
|
11.30
|
10.90
|
11.30
|
11.30
|
7.11
|
57,370
|
|
|
9/16/2010
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.70
|
10.80
|
10.80
|
6.80
|
14,360
|
|
|
9/15/2010
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.80
|
6.80
|
26,650
|
|
|
9/14/2010
|
+0.10 / +0.92%
|
11.00
|
11.20
|
10.90
|
11.00
|
11.00
|
6.92
|
19,760
|
|
|
9/13/2010
|
-0.50 / -4.39%
|
11.60
|
11.60
|
10.90
|
10.90
|
10.90
|
6.86
|
45,580
|
|
|
9/10/2010
|
-0.20 / -1.72%
|
11.50
|
12.10
|
11.40
|
11.40
|
11.40
|
7.18
|
85,350
|
|
|
9/9/2010
|
+0.20 / +1.75%
|
11.50
|
11.60
|
11.30
|
11.60
|
11.60
|
7.30
|
23,440
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
4,322,400
|
8.14
|
-1.21%
|
|
|
|
ABS
|
561,500
|
3.82
|
-1.80%
|
|
|
|
APC
|
1,200
|
8.90
|
0.00%
|
|
|
|
APH
|
422,000
|
6.79
|
-1.31%
|
|
|
|
APP
|
30,800
|
6.30
|
-3.08%
|
|
|
|
BMP
|
127,900
|
145.30
|
-0.48%
|
|
|
|
BRC
|
13,100
|
14.40
|
-0.69%
|
|
|
|
BRR
|
1,500
|
20.00
|
2.04%
|
|
|
|
CSV
|
2,845,800
|
37.80
|
-1.05%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|