|
|
Closing price on 12/1/2008
|
|
| Open |
9.70 |
| High |
10.00 |
| Low |
9.70 |
| Volume |
9,300 |
| Split-adjusted Price |
4.72 |
|
|
DTT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2008
|
-0.40 / -3.92%
|
9.70
|
10.00
|
9.70
|
9.80
|
9.80
|
4.72
|
9,300
|
|
|
11/28/2008
|
-0.20 / -1.92%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
4.91
|
2,000
|
|
|
11/27/2008
|
+0.10 / +0.97%
|
10.00
|
10.40
|
9.90
|
10.40
|
10.40
|
5.01
|
10,310
|
|
|
11/26/2008
|
+0.20 / +1.98%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.30
|
4.96
|
800
|
|
|
11/25/2008
|
-0.30 / -2.88%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
4.86
|
12,180
|
|
|
11/24/2008
|
-0.50 / -4.59%
|
11.10
|
11.10
|
10.40
|
10.40
|
10.40
|
5.01
|
5,200
|
|
|
11/21/2008
|
-0.10 / -0.91%
|
10.50
|
10.90
|
10.50
|
10.90
|
10.90
|
5.25
|
1,500
|
|
|
11/20/2008
|
+0.50 / +4.76%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.30
|
200
|
|
|
11/19/2008
|
-0.40 / -3.67%
|
11.20
|
11.30
|
10.50
|
10.50
|
10.50
|
5.06
|
2,550
|
|
|
11/18/2008
|
+0.40 / +3.81%
|
10.50
|
10.90
|
10.50
|
10.90
|
10.90
|
5.25
|
800
|
|
|
11/17/2008
|
-0.50 / -4.55%
|
10.50
|
10.90
|
10.50
|
10.50
|
10.50
|
5.06
|
21,430
|
|
|
11/14/2008
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.50
|
11.00
|
11.00
|
5.30
|
20,430
|
|
|
11/13/2008
|
-0.40 / -3.51%
|
10.90
|
11.00
|
10.90
|
11.00
|
11.00
|
5.30
|
7,200
|
|
|
11/12/2008
|
+0.50 / +4.59%
|
10.40
|
11.40
|
10.40
|
11.40
|
11.40
|
5.49
|
6,000
|
|
|
11/11/2008
|
-0.50 / -4.39%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
5.25
|
3,000
|
|
|
11/10/2008
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
5.49
|
1,000
|
|
|
11/7/2008
|
-0.60 / -5.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
5.49
|
1,860
|
|
|
11/6/2008
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.40
|
12.00
|
12.00
|
5.78
|
2,150
|
|
|
11/5/2008
|
+0.20 / +1.69%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
5.78
|
1,600
|
|
|
11/4/2008
|
+0.40 / +3.51%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
5.68
|
500
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|