|
|
Closing price on 11/3/2008
|
|
| Open |
10.90 |
| High |
11.40 |
| Low |
10.90 |
| Volume |
1,010 |
| Split-adjusted Price |
5.49 |
|
|
DTT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/3/2008
|
+0.50 / +4.59%
|
10.90
|
11.40
|
10.90
|
11.40
|
11.40
|
5.49
|
1,010
|
|
|
10/31/2008
|
-0.40 / -3.54%
|
11.80
|
11.80
|
10.90
|
10.90
|
10.90
|
5.25
|
5,010
|
|
|
10/30/2008
|
+0.50 / +4.63%
|
10.80
|
11.30
|
10.50
|
11.30
|
11.30
|
5.44
|
7,330
|
|
|
10/29/2008
|
+0.50 / +4.85%
|
10.80
|
10.80
|
10.30
|
10.80
|
10.80
|
5.20
|
2,730
|
|
|
10/28/2008
|
0.00 / 0.00%
|
9.80
|
10.30
|
9.80
|
10.30
|
10.30
|
4.96
|
4,100
|
|
|
10/27/2008
|
-0.50 / -4.63%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.30
|
4.96
|
7,330
|
|
|
10/24/2008
|
-0.40 / -3.57%
|
10.70
|
11.00
|
10.70
|
10.80
|
10.80
|
5.20
|
8,050
|
|
|
10/23/2008
|
-0.50 / -4.27%
|
11.70
|
11.70
|
11.20
|
11.20
|
11.20
|
5.39
|
16,100
|
|
|
10/22/2008
|
-0.40 / -3.31%
|
11.70
|
12.20
|
11.70
|
11.70
|
11.70
|
5.63
|
5,650
|
|
|
10/21/2008
|
-0.60 / -4.72%
|
12.90
|
12.90
|
12.10
|
12.10
|
12.10
|
5.83
|
1,010
|
|
|
10/20/2008
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
6.12
|
0
|
|
|
10/17/2008
|
+0.50 / +4.10%
|
12.00
|
12.70
|
12.00
|
12.70
|
12.70
|
6.12
|
3,020
|
|
|
10/16/2008
|
-0.10 / -0.81%
|
12.30
|
12.30
|
12.00
|
12.20
|
12.20
|
5.87
|
2,200
|
|
|
10/15/2008
|
+0.40 / +3.36%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
5.92
|
3,800
|
|
|
10/14/2008
|
+0.50 / +4.39%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
5.73
|
880
|
|
|
10/13/2008
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.20
|
11.40
|
11.40
|
5.49
|
2,800
|
|
|
10/10/2008
|
-0.60 / -5.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
5.49
|
1,480
|
|
|
10/9/2008
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
5.78
|
5,510
|
|
|
10/8/2008
|
-0.20 / -1.64%
|
12.00
|
12.00
|
11.70
|
12.00
|
12.00
|
5.78
|
10,560
|
|
|
10/7/2008
|
-0.50 / -3.94%
|
12.60
|
12.60
|
12.20
|
12.20
|
12.20
|
5.87
|
6,690
|
|
|
10/6/2008
|
-0.60 / -4.51%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
6.12
|
5,690
|
|
|
10/3/2008
|
+0.30 / +2.31%
|
13.30
|
13.30
|
12.50
|
13.30
|
13.30
|
6.40
|
5,280
|
|
|
10/2/2008
|
-0.30 / -2.26%
|
13.30
|
13.80
|
12.80
|
13.00
|
13.00
|
6.26
|
11,420
|
|
|
10/1/2008
|
0.00 / 0.00%
|
13.50
|
13.50
|
12.70
|
13.30
|
13.30
|
6.40
|
3,100
|
|
|
9/30/2008
|
-0.70 / -5.00%
|
14.00
|
14.00
|
13.30
|
13.30
|
13.30
|
6.40
|
80
|
|
|
9/29/2008
|
+0.50 / +3.70%
|
13.00
|
14.00
|
13.00
|
14.00
|
14.00
|
6.74
|
2,190
|
|
|
9/26/2008
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
6.50
|
4,890
|
|
|
9/25/2008
|
+0.60 / +4.65%
|
12.30
|
13.50
|
12.30
|
13.50
|
13.50
|
6.50
|
16,800
|
|
|
9/24/2008
|
-0.60 / -4.44%
|
13.00
|
13.00
|
12.90
|
12.90
|
12.90
|
6.21
|
8,160
|
|
|
9/23/2008
|
-0.70 / -4.93%
|
13.50
|
14.90
|
13.50
|
13.50
|
13.50
|
6.50
|
13,570
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
2,201,200
|
8.69
|
0.35%
|
|
|
|
ABS
|
220,700
|
4.52
|
-0.44%
|
|
|
|
APC
|
2,900
|
7.50
|
1.35%
|
|
|
|
APH
|
362,200
|
7.18
|
0.56%
|
|
|
|
APP
|
10,900
|
7.20
|
2.86%
|
|
|
|
BMP
|
298,900
|
125.90
|
0.00%
|
|
|
|
BRC
|
34,300
|
14.35
|
0.35%
|
|
|
|
BRR
|
3,600
|
23.60
|
-1.26%
|
|
|
|
CSV
|
1,734,900
|
43.40
|
1.05%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|