|
|
Closing price on 11/25/2010
|
|
| Open |
8.50 |
| High |
8.70 |
| Low |
8.40 |
| Volume |
29,900 |
| Split-adjusted Price |
5.65 |
|
|
DTT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2010
|
+0.30 / +3.61%
|
8.50
|
8.70
|
8.40
|
8.60
|
8.60
|
5.65
|
29,900
|
|
|
11/24/2010
|
+0.10 / +1.22%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.30
|
5.46
|
14,700
|
|
|
11/23/2010
|
+0.10 / +1.23%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.20
|
5.39
|
26,130
|
|
|
11/22/2010
|
-0.30 / -3.57%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.10
|
5.33
|
9,010
|
|
|
11/19/2010
|
+0.20 / +2.44%
|
8.50
|
8.50
|
8.20
|
8.40
|
8.40
|
5.52
|
13,710
|
|
|
11/18/2010
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.20
|
8.20
|
8.20
|
5.39
|
12,720
|
|
|
11/17/2010
|
+0.10 / +1.23%
|
8.10
|
8.20
|
7.80
|
8.20
|
8.20
|
5.39
|
6,300
|
|
|
11/16/2010
|
-0.10 / -1.22%
|
8.00
|
8.10
|
7.80
|
8.10
|
8.10
|
5.33
|
33,210
|
|
|
11/15/2010
|
-0.40 / -4.65%
|
8.20
|
8.80
|
8.20
|
8.20
|
8.20
|
5.39
|
22,220
|
|
|
11/12/2010
|
-0.40 / -4.44%
|
8.90
|
8.90
|
8.60
|
8.60
|
8.60
|
5.65
|
25,800
|
|
|
11/11/2010
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.80
|
9.00
|
9.00
|
5.92
|
4,180
|
|
|
11/10/2010
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
9.00
|
9.00
|
5.92
|
14,190
|
|
|
11/9/2010
|
-0.40 / -4.26%
|
9.10
|
9.30
|
9.00
|
9.00
|
9.00
|
5.92
|
31,470
|
|
|
11/8/2010
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.10
|
9.40
|
9.40
|
6.18
|
9,590
|
|
|
11/5/2010
|
+0.40 / +4.44%
|
8.70
|
9.40
|
8.70
|
9.40
|
9.40
|
6.18
|
12,200
|
|
|
11/4/2010
|
+0.10 / +1.12%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
5.92
|
10,190
|
|
|
11/3/2010
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.70
|
8.90
|
8.90
|
5.85
|
14,710
|
|
|
11/2/2010
|
-0.20 / -2.20%
|
9.10
|
9.10
|
8.90
|
8.90
|
8.90
|
5.85
|
22,050
|
|
|
11/1/2010
|
-0.10 / -1.09%
|
9.40
|
9.40
|
9.00
|
9.10
|
9.10
|
5.98
|
37,320
|
|
|
10/29/2010
|
+0.20 / +2.22%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.20
|
6.05
|
25,910
|
|
|
10/28/2010
|
-0.30 / -3.23%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.00
|
5.92
|
4,000
|
|
|
10/27/2010
|
-0.10 / -1.06%
|
9.30
|
9.40
|
9.30
|
9.30
|
9.30
|
6.11
|
4,500
|
|
|
10/26/2010
|
+0.10 / +1.08%
|
9.70
|
9.70
|
9.10
|
9.40
|
9.40
|
6.18
|
23,550
|
|
|
10/25/2010
|
-0.40 / -4.12%
|
9.60
|
9.60
|
9.30
|
9.30
|
9.30
|
6.11
|
38,790
|
|
|
10/22/2010
|
-0.20 / -2.02%
|
9.90
|
9.90
|
9.60
|
9.70
|
9.70
|
6.38
|
38,580
|
|
|
10/21/2010
|
-0.10 / -1.00%
|
10.00
|
10.10
|
9.90
|
9.90
|
9.90
|
6.51
|
23,400
|
|
|
10/20/2010
|
-0.20 / -1.96%
|
10.00
|
10.10
|
9.80
|
10.00
|
10.00
|
6.58
|
34,080
|
|
|
10/19/2010
|
+0.10 / +0.99%
|
10.30
|
10.30
|
10.10
|
10.20
|
10.20
|
6.71
|
48,060
|
|
|
10/18/2010
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.10
|
6.64
|
21,450
|
|
|
10/15/2010
|
-0.10 / -0.98%
|
10.20
|
10.30
|
10.10
|
10.10
|
10.10
|
6.64
|
17,890
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,392,200
|
8.86
|
0.00%
|
|
|
|
ABS
|
171,100
|
4.69
|
-0.21%
|
|
|
|
APC
|
14,400
|
7.40
|
1.37%
|
|
|
|
APH
|
444,200
|
7.27
|
0.97%
|
|
|
|
APP
|
7,200
|
7.10
|
1.43%
|
|
|
|
BMP
|
157,400
|
119.60
|
0.08%
|
|
|
|
BRC
|
5,000
|
14.20
|
-0.35%
|
|
|
|
BRR
|
1,600
|
24.10
|
0.42%
|
|
|
|
CSV
|
2,670,900
|
44.20
|
1.49%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|