|
Closing price on 2/23/2011
|
|
Open |
8.20 |
High |
8.80 |
Low |
8.20 |
Volume |
6,100 |
Split-adjusted Price |
5.54 |
|
|
DTT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/23/2011
|
+0.20 / +2.33%
|
8.20
|
8.80
|
8.20
|
8.80
|
8.80
|
5.54
|
6,100
|
|
2/22/2011
|
-0.10 / -1.15%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.60
|
5.41
|
13,100
|
|
2/21/2011
|
-0.40 / -4.40%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.70
|
5.48
|
19,860
|
|
2/18/2011
|
-0.20 / -2.15%
|
9.10
|
9.30
|
9.10
|
9.10
|
9.10
|
5.73
|
23,210
|
|
2/17/2011
|
-0.20 / -2.11%
|
9.40
|
9.40
|
9.20
|
9.30
|
9.30
|
5.85
|
5,560
|
|
2/16/2011
|
-0.10 / -1.04%
|
9.40
|
9.50
|
9.30
|
9.50
|
9.50
|
5.98
|
12,220
|
|
2/15/2011
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.40
|
9.60
|
9.60
|
6.04
|
9,830
|
|
2/14/2011
|
+0.40 / +4.35%
|
9.20
|
9.60
|
9.20
|
9.60
|
9.60
|
6.04
|
26,030
|
|
2/11/2011
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.20
|
5.79
|
5,140
|
|
2/10/2011
|
+0.10 / +1.10%
|
9.20
|
9.20
|
9.00
|
9.20
|
9.20
|
5.79
|
16,910
|
|
2/9/2011
|
-0.10 / -1.09%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.10
|
5.73
|
5,370
|
|
2/8/2011
|
+0.10 / +1.10%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
5.79
|
6,010
|
|
1/28/2011
|
+0.10 / +1.11%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.10
|
5.73
|
59,000
|
|
1/27/2011
|
+0.10 / +1.12%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.00
|
5.66
|
3,150
|
|
1/26/2011
|
-0.30 / -3.26%
|
8.90
|
9.20
|
8.90
|
8.90
|
8.90
|
5.60
|
22,230
|
|
1/25/2011
|
+0.20 / +2.22%
|
9.20
|
9.20
|
9.00
|
9.20
|
9.20
|
5.79
|
5,030
|
|
1/24/2011
|
-0.30 / -3.23%
|
9.10
|
9.20
|
9.00
|
9.00
|
9.00
|
5.66
|
21,630
|
|
1/21/2011
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.20
|
9.30
|
9.30
|
5.85
|
11,860
|
|
1/20/2011
|
+0.30 / +3.30%
|
9.10
|
9.40
|
9.00
|
9.40
|
9.40
|
5.92
|
29,710
|
|
1/19/2011
|
-0.10 / -1.09%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.10
|
5.73
|
6,250
|
|
1/18/2011
|
-0.10 / -1.08%
|
9.30
|
9.30
|
9.10
|
9.20
|
9.20
|
5.79
|
11,960
|
|
1/17/2011
|
0.00 / 0.00%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.30
|
5.85
|
6,620
|
|
1/14/2011
|
+0.30 / +3.33%
|
9.00
|
9.30
|
8.90
|
9.30
|
9.30
|
5.85
|
7,410
|
|
1/13/2011
|
+0.20 / +2.27%
|
8.70
|
9.00
|
8.70
|
9.00
|
9.00
|
5.66
|
7,030
|
|
1/12/2011
|
0.00 / 0.00%
|
8.70
|
9.00
|
8.70
|
8.80
|
8.80
|
5.54
|
16,450
|
|
1/11/2011
|
-0.20 / -2.22%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
5.54
|
3,230
|
|
1/10/2011
|
+0.10 / +1.12%
|
8.70
|
9.00
|
8.70
|
9.00
|
9.00
|
5.66
|
1,440
|
|
1/7/2011
|
-0.10 / -1.11%
|
8.90
|
9.10
|
8.90
|
8.90
|
8.90
|
5.60
|
11,290
|
|
1/6/2011
|
-0.20 / -2.17%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.00
|
5.66
|
8,730
|
|
1/5/2011
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.00
|
9.20
|
9.20
|
5.79
|
6,340
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
4,322,400
|
8.14
|
-1.21%
|
|
|
ABS
|
561,500
|
3.82
|
-1.80%
|
|
|
APC
|
1,200
|
8.90
|
0.00%
|
|
|
APH
|
422,000
|
6.79
|
-1.31%
|
|
|
APP
|
30,800
|
6.30
|
-3.08%
|
|
|
BMP
|
127,900
|
145.30
|
-0.48%
|
|
|
BRC
|
13,100
|
14.40
|
-0.69%
|
|
|
BRR
|
1,500
|
20.00
|
2.04%
|
|
|
CSV
|
2,845,800
|
37.80
|
-1.05%
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|