|
|
Closing price on 12/20/2011
|
|
| Open |
6.30 |
| High |
6.40 |
| Low |
6.30 |
| Volume |
1,520 |
| Split-adjusted Price |
4.13 |
|
|
DTT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2011
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.40
|
4.13
|
1,520
|
|
|
12/19/2011
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
4.13
|
1,100
|
|
|
12/16/2011
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
4.13
|
0
|
|
|
12/15/2011
|
-0.30 / -4.48%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
4.13
|
8,000
|
|
|
12/14/2011
|
+0.20 / +3.08%
|
6.20
|
6.70
|
6.20
|
6.70
|
6.70
|
4.32
|
7,650
|
|
|
12/13/2011
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.19
|
1,940
|
|
|
12/12/2011
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.19
|
0
|
|
|
12/9/2011
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.19
|
3,000
|
|
|
12/8/2011
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.19
|
2,630
|
|
|
12/7/2011
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.19
|
2,000
|
|
|
12/6/2011
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.19
|
1,930
|
|
|
12/5/2011
|
+0.20 / +3.17%
|
6.00
|
6.50
|
6.00
|
6.50
|
6.50
|
4.19
|
1,330
|
|
|
12/2/2011
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.06
|
0
|
|
|
12/1/2011
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.06
|
2,000
|
|
|
11/30/2011
|
-0.30 / -4.55%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.30
|
4.06
|
2,890
|
|
|
11/29/2011
|
+0.30 / +4.76%
|
6.30
|
6.60
|
6.30
|
6.60
|
6.60
|
4.26
|
110
|
|
|
11/28/2011
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.06
|
0
|
|
|
11/25/2011
|
+0.30 / +5.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.06
|
1,000
|
|
|
11/24/2011
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.87
|
660
|
|
|
11/23/2011
|
+0.10 / +1.69%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.87
|
4,500
|
|
|
11/22/2011
|
-0.10 / -1.67%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
3.81
|
31,350
|
|
|
11/21/2011
|
+0.10 / +1.69%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.87
|
500
|
|
|
11/18/2011
|
-0.10 / -1.67%
|
5.90
|
6.00
|
5.90
|
5.90
|
5.90
|
3.81
|
6,000
|
|
|
11/17/2011
|
+0.10 / +1.69%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.87
|
390
|
|
|
11/16/2011
|
+0.10 / +1.72%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.90
|
3.81
|
8,700
|
|
|
11/15/2011
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
3.74
|
20,950
|
|
|
11/14/2011
|
-0.20 / -3.33%
|
6.00
|
6.00
|
5.80
|
5.80
|
5.80
|
3.74
|
9,270
|
|
|
11/11/2011
|
-0.10 / -1.64%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.00
|
3.87
|
4,000
|
|
|
11/10/2011
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
3.93
|
1,000
|
|
|
11/9/2011
|
+0.20 / +3.39%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.10
|
3.93
|
2,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
5,108,600
|
7.89
|
2.73%
|
|
|
|
ABS
|
724,400
|
3.81
|
-0.26%
|
|
|
|
APC
|
16,100
|
8.50
|
-2.30%
|
|
|
|
APH
|
526,000
|
6.69
|
0.45%
|
|
|
|
APP
|
4,400
|
7.40
|
-1.33%
|
|
|
|
BMP
|
126,600
|
144.10
|
0.21%
|
|
|
|
BRC
|
28,900
|
14.50
|
0.69%
|
|
|
|
BRR
|
1,300
|
19.50
|
0.52%
|
|
|
|
CSV
|
6,357,500
|
38.90
|
6.87%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|