|
|
Closing price on 11/14/2008
|
|
| Open |
11.00 |
| High |
11.00 |
| Low |
10.50 |
| Volume |
20,430 |
| Split-adjusted Price |
5.07 |
|
|
DTT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/14/2008
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.50
|
11.00
|
11.00
|
5.07
|
20,430
|
|
|
11/13/2008
|
-0.40 / -3.51%
|
10.90
|
11.00
|
10.90
|
11.00
|
11.00
|
5.07
|
7,200
|
|
|
11/12/2008
|
+0.50 / +4.59%
|
10.40
|
11.40
|
10.40
|
11.40
|
11.40
|
5.25
|
6,000
|
|
|
11/11/2008
|
-0.50 / -4.39%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
5.02
|
3,000
|
|
|
11/10/2008
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
5.25
|
1,000
|
|
|
11/7/2008
|
-0.60 / -5.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
5.25
|
1,860
|
|
|
11/6/2008
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.40
|
12.00
|
12.00
|
5.53
|
2,150
|
|
|
11/5/2008
|
+0.20 / +1.69%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
5.53
|
1,600
|
|
|
11/4/2008
|
+0.40 / +3.51%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
5.44
|
500
|
|
|
11/3/2008
|
+0.50 / +4.59%
|
10.90
|
11.40
|
10.90
|
11.40
|
11.40
|
5.25
|
1,010
|
|
|
10/31/2008
|
-0.40 / -3.54%
|
11.80
|
11.80
|
10.90
|
10.90
|
10.90
|
5.02
|
5,010
|
|
|
10/30/2008
|
+0.50 / +4.63%
|
10.80
|
11.30
|
10.50
|
11.30
|
11.30
|
5.21
|
7,330
|
|
|
10/29/2008
|
+0.50 / +4.85%
|
10.80
|
10.80
|
10.30
|
10.80
|
10.80
|
4.98
|
2,730
|
|
|
10/28/2008
|
0.00 / 0.00%
|
9.80
|
10.30
|
9.80
|
10.30
|
10.30
|
4.75
|
4,100
|
|
|
10/27/2008
|
-0.50 / -4.63%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.30
|
4.75
|
7,330
|
|
|
10/24/2008
|
-0.40 / -3.57%
|
10.70
|
11.00
|
10.70
|
10.80
|
10.80
|
4.98
|
8,050
|
|
|
10/23/2008
|
-0.50 / -4.27%
|
11.70
|
11.70
|
11.20
|
11.20
|
11.20
|
5.16
|
16,100
|
|
|
10/22/2008
|
-0.40 / -3.31%
|
11.70
|
12.20
|
11.70
|
11.70
|
11.70
|
5.39
|
5,650
|
|
|
10/21/2008
|
-0.60 / -4.72%
|
12.90
|
12.90
|
12.10
|
12.10
|
12.10
|
5.58
|
1,010
|
|
|
10/20/2008
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
5.85
|
0
|
|
|
10/17/2008
|
+0.50 / +4.10%
|
12.00
|
12.70
|
12.00
|
12.70
|
12.70
|
5.85
|
3,020
|
|
|
10/16/2008
|
-0.10 / -0.81%
|
12.30
|
12.30
|
12.00
|
12.20
|
12.20
|
5.62
|
2,200
|
|
|
10/15/2008
|
+0.40 / +3.36%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
5.67
|
3,800
|
|
|
10/14/2008
|
+0.50 / +4.39%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
5.48
|
880
|
|
|
10/13/2008
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.20
|
11.40
|
11.40
|
5.25
|
2,800
|
|
|
10/10/2008
|
-0.60 / -5.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
5.25
|
1,480
|
|
|
10/9/2008
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
5.53
|
5,510
|
|
|
10/8/2008
|
-0.20 / -1.64%
|
12.00
|
12.00
|
11.70
|
12.00
|
12.00
|
5.53
|
10,560
|
|
|
10/7/2008
|
-0.50 / -3.94%
|
12.60
|
12.60
|
12.20
|
12.20
|
12.20
|
5.62
|
6,690
|
|
|
10/6/2008
|
-0.60 / -4.51%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
5.85
|
5,690
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
5,024,200
|
8.54
|
-1.61%
|
|
|
|
ABS
|
518,800
|
3.92
|
0.51%
|
|
|
|
APC
|
1,700
|
8.40
|
1.20%
|
|
|
|
APH
|
406,200
|
7.21
|
-0.55%
|
|
|
|
APP
|
13,100
|
6.00
|
1.69%
|
|
|
|
BMP
|
205,400
|
140.50
|
-0.14%
|
|
|
|
BRC
|
15,800
|
13.20
|
0.00%
|
|
|
|
BRR
|
6,100
|
19.20
|
2.13%
|
|
|
|
CSV
|
2,847,100
|
37.05
|
2.07%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|