|
|
Closing price on 12/15/2011
|
|
| Open |
6.40 |
| High |
6.40 |
| Low |
6.40 |
| Volume |
8,000 |
| Split-adjusted Price |
4.31 |
|
|
DTT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/15/2011
|
-0.30 / -4.48%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
4.31
|
8,000
|
|
|
12/14/2011
|
+0.20 / +3.08%
|
6.20
|
6.70
|
6.20
|
6.70
|
6.70
|
4.51
|
7,650
|
|
|
12/13/2011
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.38
|
1,940
|
|
|
12/12/2011
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.38
|
0
|
|
|
12/9/2011
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.38
|
3,000
|
|
|
12/8/2011
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.38
|
2,630
|
|
|
12/7/2011
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.38
|
2,000
|
|
|
12/6/2011
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.38
|
1,930
|
|
|
12/5/2011
|
+0.20 / +3.17%
|
6.00
|
6.50
|
6.00
|
6.50
|
6.50
|
4.38
|
1,330
|
|
|
12/2/2011
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.24
|
0
|
|
|
12/1/2011
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.24
|
2,000
|
|
|
11/30/2011
|
-0.30 / -4.55%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.30
|
4.24
|
2,890
|
|
|
11/29/2011
|
+0.30 / +4.76%
|
6.30
|
6.60
|
6.30
|
6.60
|
6.60
|
4.45
|
110
|
|
|
11/28/2011
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.24
|
0
|
|
|
11/25/2011
|
+0.30 / +5.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.24
|
1,000
|
|
|
11/24/2011
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.04
|
660
|
|
|
11/23/2011
|
+0.10 / +1.69%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.04
|
4,500
|
|
|
11/22/2011
|
-0.10 / -1.67%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
3.98
|
31,350
|
|
|
11/21/2011
|
+0.10 / +1.69%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.04
|
500
|
|
|
11/18/2011
|
-0.10 / -1.67%
|
5.90
|
6.00
|
5.90
|
5.90
|
5.90
|
3.98
|
6,000
|
|
|
11/17/2011
|
+0.10 / +1.69%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.04
|
390
|
|
|
11/16/2011
|
+0.10 / +1.72%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.90
|
3.98
|
8,700
|
|
|
11/15/2011
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
3.91
|
20,950
|
|
|
11/14/2011
|
-0.20 / -3.33%
|
6.00
|
6.00
|
5.80
|
5.80
|
5.80
|
3.91
|
9,270
|
|
|
11/11/2011
|
-0.10 / -1.64%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.00
|
4.04
|
4,000
|
|
|
11/10/2011
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
4.11
|
1,000
|
|
|
11/9/2011
|
+0.20 / +3.39%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.10
|
4.11
|
2,000
|
|
|
11/8/2011
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
3.98
|
90
|
|
|
11/7/2011
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
3.98
|
89,350
|
|
|
11/4/2011
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
3.98
|
300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,720,600
|
8.86
|
0.23%
|
|
|
|
ABS
|
433,500
|
4.70
|
-0.84%
|
|
|
|
APC
|
35,800
|
7.40
|
1.37%
|
|
|
|
APH
|
412,700
|
7.20
|
0.56%
|
|
|
|
APP
|
26,900
|
7.00
|
-7.89%
|
|
|
|
BMP
|
177,800
|
119.50
|
-1.40%
|
|
|
|
BRC
|
15,800
|
14.25
|
0.71%
|
|
|
|
BRR
|
14,100
|
24.60
|
3.80%
|
|
|
|
CSV
|
1,751,800
|
43.55
|
0.23%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|