|
|
Closing price on 12/21/2009
|
|
| Open |
11.00 |
| High |
11.80 |
| Low |
11.00 |
| Volume |
16,610 |
| Split-adjusted Price |
7.43 |
|
|
DTT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/21/2009
|
+0.40 / +3.51%
|
11.00
|
11.80
|
11.00
|
11.80
|
11.80
|
7.43
|
16,610
|
|
|
12/18/2009
|
+0.40 / +3.64%
|
10.70
|
11.40
|
10.70
|
11.40
|
11.40
|
7.18
|
21,610
|
|
|
12/17/2009
|
+0.30 / +2.80%
|
10.30
|
11.00
|
10.30
|
11.00
|
11.00
|
6.92
|
11,100
|
|
|
12/16/2009
|
-0.50 / -4.46%
|
11.20
|
11.20
|
10.70
|
10.70
|
10.70
|
6.73
|
1,090
|
|
|
12/15/2009
|
+0.30 / +2.75%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
7.05
|
6,760
|
|
|
12/14/2009
|
+0.50 / +4.81%
|
10.50
|
10.90
|
10.50
|
10.90
|
10.90
|
6.86
|
13,300
|
|
|
12/11/2009
|
-0.20 / -1.89%
|
10.60
|
10.60
|
10.30
|
10.40
|
10.40
|
6.55
|
13,660
|
|
|
12/10/2009
|
-0.20 / -1.85%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.60
|
6.67
|
8,210
|
|
|
12/9/2009
|
-0.50 / -4.42%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.80
|
6.80
|
37,250
|
|
|
12/8/2009
|
-0.20 / -1.74%
|
11.40
|
11.50
|
11.30
|
11.30
|
11.30
|
7.11
|
9,000
|
|
|
12/7/2009
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.50
|
7.24
|
5,410
|
|
|
12/4/2009
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.50
|
7.24
|
19,930
|
|
|
12/3/2009
|
0.00 / 0.00%
|
11.20
|
11.80
|
11.20
|
11.60
|
11.60
|
7.30
|
10,620
|
|
|
12/2/2009
|
-0.40 / -3.33%
|
12.00
|
12.00
|
11.60
|
11.60
|
11.60
|
7.30
|
4,780
|
|
|
12/1/2009
|
+0.10 / +0.84%
|
12.30
|
12.30
|
11.90
|
12.00
|
12.00
|
7.55
|
17,800
|
|
|
11/30/2009
|
+0.40 / +3.48%
|
11.10
|
11.90
|
11.10
|
11.90
|
11.90
|
7.49
|
10,460
|
|
|
11/27/2009
|
+0.50 / +4.55%
|
10.60
|
11.50
|
10.50
|
11.50
|
11.50
|
7.24
|
24,620
|
|
|
11/26/2009
|
-0.40 / -3.51%
|
11.00
|
11.70
|
10.90
|
11.00
|
11.00
|
6.92
|
27,640
|
|
|
11/25/2009
|
-0.60 / -5.00%
|
11.70
|
11.70
|
11.40
|
11.40
|
11.40
|
7.18
|
45,920
|
|
|
11/24/2009
|
-0.30 / -2.44%
|
11.80
|
12.00
|
11.80
|
12.00
|
12.00
|
7.55
|
22,090
|
|
|
11/23/2009
|
-0.10 / -0.81%
|
12.40
|
12.40
|
12.00
|
12.30
|
12.30
|
7.74
|
13,520
|
|
|
11/20/2009
|
0.00 / 0.00%
|
12.40
|
12.60
|
12.40
|
12.40
|
12.40
|
7.80
|
6,800
|
|
|
11/19/2009
|
0.00 / 0.00%
|
12.40
|
12.60
|
12.40
|
12.40
|
12.40
|
7.80
|
14,360
|
|
|
11/18/2009
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
7.80
|
7,610
|
|
|
11/17/2009
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.00
|
12.40
|
12.40
|
7.80
|
10,450
|
|
|
11/16/2009
|
-0.10 / -0.80%
|
12.50
|
12.80
|
12.40
|
12.40
|
12.40
|
7.80
|
12,510
|
|
|
11/13/2009
|
-0.50 / -3.85%
|
12.60
|
12.80
|
12.40
|
12.50
|
12.50
|
7.87
|
39,870
|
|
|
11/12/2009
|
+0.40 / +3.17%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
8.18
|
8,120
|
|
|
11/11/2009
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.60
|
12.60
|
12.60
|
7.93
|
21,290
|
|
|
11/10/2009
|
+0.10 / +0.80%
|
12.00
|
12.60
|
12.00
|
12.60
|
12.60
|
7.93
|
29,570
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
4,830,200
|
8.21
|
0.86%
|
|
|
|
ABS
|
736,000
|
3.80
|
-0.52%
|
|
|
|
APC
|
3,900
|
8.40
|
-5.62%
|
|
|
|
APH
|
937,800
|
6.90
|
1.62%
|
|
|
|
APP
|
38,300
|
6.40
|
0.00%
|
|
|
|
BMP
|
227,200
|
143.40
|
-1.31%
|
|
|
|
BRC
|
54,300
|
14.50
|
0.69%
|
|
|
|
BRR
|
2,300
|
20.00
|
0.00%
|
|
|
|
CSV
|
3,079,800
|
38.30
|
1.32%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|