|
|
Closing price on 11/29/2010
|
|
| Open |
8.60 |
| High |
9.00 |
| Low |
8.60 |
| Volume |
5,960 |
| Split-adjusted Price |
5.66 |
|
|
DTT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2010
|
+0.10 / +1.12%
|
8.60
|
9.00
|
8.60
|
9.00
|
9.00
|
5.66
|
5,960
|
|
|
11/26/2010
|
+0.30 / +3.49%
|
8.60
|
8.90
|
8.40
|
8.90
|
8.90
|
5.60
|
25,470
|
|
|
11/25/2010
|
+0.30 / +3.61%
|
8.50
|
8.70
|
8.40
|
8.60
|
8.60
|
5.41
|
29,900
|
|
|
11/24/2010
|
+0.10 / +1.22%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.30
|
5.22
|
14,700
|
|
|
11/23/2010
|
+0.10 / +1.23%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.20
|
5.16
|
26,130
|
|
|
11/22/2010
|
-0.30 / -3.57%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.10
|
5.10
|
9,010
|
|
|
11/19/2010
|
+0.20 / +2.44%
|
8.50
|
8.50
|
8.20
|
8.40
|
8.40
|
5.29
|
13,710
|
|
|
11/18/2010
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.20
|
8.20
|
8.20
|
5.16
|
12,720
|
|
|
11/17/2010
|
+0.10 / +1.23%
|
8.10
|
8.20
|
7.80
|
8.20
|
8.20
|
5.16
|
6,300
|
|
|
11/16/2010
|
-0.10 / -1.22%
|
8.00
|
8.10
|
7.80
|
8.10
|
8.10
|
5.10
|
33,210
|
|
|
11/15/2010
|
-0.40 / -4.65%
|
8.20
|
8.80
|
8.20
|
8.20
|
8.20
|
5.16
|
22,220
|
|
|
11/12/2010
|
-0.40 / -4.44%
|
8.90
|
8.90
|
8.60
|
8.60
|
8.60
|
5.41
|
25,800
|
|
|
11/11/2010
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.80
|
9.00
|
9.00
|
5.66
|
4,180
|
|
|
11/10/2010
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
9.00
|
9.00
|
5.66
|
14,190
|
|
|
11/9/2010
|
-0.40 / -4.26%
|
9.10
|
9.30
|
9.00
|
9.00
|
9.00
|
5.66
|
31,470
|
|
|
11/8/2010
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.10
|
9.40
|
9.40
|
5.92
|
9,590
|
|
|
11/5/2010
|
+0.40 / +4.44%
|
8.70
|
9.40
|
8.70
|
9.40
|
9.40
|
5.92
|
12,200
|
|
|
11/4/2010
|
+0.10 / +1.12%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
5.66
|
10,190
|
|
|
11/3/2010
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.70
|
8.90
|
8.90
|
5.60
|
14,710
|
|
|
11/2/2010
|
-0.20 / -2.20%
|
9.10
|
9.10
|
8.90
|
8.90
|
8.90
|
5.60
|
22,050
|
|
|
11/1/2010
|
-0.10 / -1.09%
|
9.40
|
9.40
|
9.00
|
9.10
|
9.10
|
5.73
|
37,320
|
|
|
10/29/2010
|
+0.20 / +2.22%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.20
|
5.79
|
25,910
|
|
|
10/28/2010
|
-0.30 / -3.23%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.00
|
5.66
|
4,000
|
|
|
10/27/2010
|
-0.10 / -1.06%
|
9.30
|
9.40
|
9.30
|
9.30
|
9.30
|
5.85
|
4,500
|
|
|
10/26/2010
|
+0.10 / +1.08%
|
9.70
|
9.70
|
9.10
|
9.40
|
9.40
|
5.92
|
23,550
|
|
|
10/25/2010
|
-0.40 / -4.12%
|
9.60
|
9.60
|
9.30
|
9.30
|
9.30
|
5.85
|
38,790
|
|
|
10/22/2010
|
-0.20 / -2.02%
|
9.90
|
9.90
|
9.60
|
9.70
|
9.70
|
6.11
|
38,580
|
|
|
10/21/2010
|
-0.10 / -1.00%
|
10.00
|
10.10
|
9.90
|
9.90
|
9.90
|
6.23
|
23,400
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
11,871,400
|
8.77
|
5.16%
|
|
|
|
ABS
|
479,100
|
3.77
|
2.45%
|
|
|
|
APC
|
7,200
|
8.70
|
7.41%
|
|
|
|
APH
|
1,473,500
|
7.34
|
4.56%
|
|
|
|
APP
|
10,500
|
6.20
|
3.33%
|
|
|
|
BMP
|
137,200
|
141.20
|
-0.98%
|
|
|
|
BRC
|
40,700
|
14.65
|
0.34%
|
|
|
|
BRR
|
7,800
|
19.00
|
-2.56%
|
|
|
|
CSV
|
1,885,600
|
35.60
|
-0.70%
|
|
|
|
|
Market Update
Last updated at 2:45:02 PM
|
|
|
|
|