|
|
Closing price on 12/17/2009
|
|
| Open |
10.30 |
| High |
11.00 |
| Low |
10.30 |
| Volume |
11,100 |
| Split-adjusted Price |
7.23 |
|
|
DTT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/17/2009
|
+0.30 / +2.80%
|
10.30
|
11.00
|
10.30
|
11.00
|
11.00
|
7.23
|
11,100
|
|
|
12/16/2009
|
-0.50 / -4.46%
|
11.20
|
11.20
|
10.70
|
10.70
|
10.70
|
7.04
|
1,090
|
|
|
12/15/2009
|
+0.30 / +2.75%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
7.36
|
6,760
|
|
|
12/14/2009
|
+0.50 / +4.81%
|
10.50
|
10.90
|
10.50
|
10.90
|
10.90
|
7.17
|
13,300
|
|
|
12/11/2009
|
-0.20 / -1.89%
|
10.60
|
10.60
|
10.30
|
10.40
|
10.40
|
6.84
|
13,660
|
|
|
12/10/2009
|
-0.20 / -1.85%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.60
|
6.97
|
8,210
|
|
|
12/9/2009
|
-0.50 / -4.42%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.80
|
7.10
|
37,250
|
|
|
12/8/2009
|
-0.20 / -1.74%
|
11.40
|
11.50
|
11.30
|
11.30
|
11.30
|
7.43
|
9,000
|
|
|
12/7/2009
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.50
|
7.56
|
5,410
|
|
|
12/4/2009
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.50
|
7.56
|
19,930
|
|
|
12/3/2009
|
0.00 / 0.00%
|
11.20
|
11.80
|
11.20
|
11.60
|
11.60
|
7.63
|
10,620
|
|
|
12/2/2009
|
-0.40 / -3.33%
|
12.00
|
12.00
|
11.60
|
11.60
|
11.60
|
7.63
|
4,780
|
|
|
12/1/2009
|
+0.10 / +0.84%
|
12.30
|
12.30
|
11.90
|
12.00
|
12.00
|
7.89
|
17,800
|
|
|
11/30/2009
|
+0.40 / +3.48%
|
11.10
|
11.90
|
11.10
|
11.90
|
11.90
|
7.82
|
10,460
|
|
|
11/27/2009
|
+0.50 / +4.55%
|
10.60
|
11.50
|
10.50
|
11.50
|
11.50
|
7.56
|
24,620
|
|
|
11/26/2009
|
-0.40 / -3.51%
|
11.00
|
11.70
|
10.90
|
11.00
|
11.00
|
7.23
|
27,640
|
|
|
11/25/2009
|
-0.60 / -5.00%
|
11.70
|
11.70
|
11.40
|
11.40
|
11.40
|
7.50
|
45,920
|
|
|
11/24/2009
|
-0.30 / -2.44%
|
11.80
|
12.00
|
11.80
|
12.00
|
12.00
|
7.89
|
22,090
|
|
|
11/23/2009
|
-0.10 / -0.81%
|
12.40
|
12.40
|
12.00
|
12.30
|
12.30
|
8.09
|
13,520
|
|
|
11/20/2009
|
0.00 / 0.00%
|
12.40
|
12.60
|
12.40
|
12.40
|
12.40
|
8.15
|
6,800
|
|
|
11/19/2009
|
0.00 / 0.00%
|
12.40
|
12.60
|
12.40
|
12.40
|
12.40
|
8.15
|
14,360
|
|
|
11/18/2009
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
8.15
|
7,610
|
|
|
11/17/2009
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.00
|
12.40
|
12.40
|
8.15
|
10,450
|
|
|
11/16/2009
|
-0.10 / -0.80%
|
12.50
|
12.80
|
12.40
|
12.40
|
12.40
|
8.15
|
12,510
|
|
|
11/13/2009
|
-0.50 / -3.85%
|
12.60
|
12.80
|
12.40
|
12.50
|
12.50
|
8.22
|
39,870
|
|
|
11/12/2009
|
+0.40 / +3.17%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
8.55
|
8,120
|
|
|
11/11/2009
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.60
|
12.60
|
12.60
|
8.28
|
21,290
|
|
|
11/10/2009
|
+0.10 / +0.80%
|
12.00
|
12.60
|
12.00
|
12.60
|
12.60
|
8.28
|
29,570
|
|
|
11/9/2009
|
-0.40 / -3.10%
|
12.50
|
12.50
|
12.40
|
12.50
|
12.50
|
8.22
|
18,470
|
|
|
11/6/2009
|
0.00 / 0.00%
|
13.50
|
13.50
|
12.90
|
12.90
|
12.90
|
8.48
|
50,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
2,767,600
|
8.74
|
-1.35%
|
|
|
|
ABS
|
139,300
|
4.65
|
-0.85%
|
|
|
|
APC
|
10,800
|
7.40
|
0.00%
|
|
|
|
APH
|
711,000
|
7.16
|
-1.51%
|
|
|
|
APP
|
3,800
|
7.20
|
2.86%
|
|
|
|
BMP
|
216,000
|
120.60
|
0.84%
|
|
|
|
BRC
|
12,100
|
14.25
|
0.35%
|
|
|
|
BRR
|
3,400
|
23.60
|
-2.88%
|
|
|
|
CSV
|
1,593,800
|
43.70
|
-1.13%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|