|
|
Closing price on 3/18/2010
|
|
| Open |
10.20 |
| High |
10.50 |
| Low |
10.20 |
| Volume |
20,100 |
| Split-adjusted Price |
6.84 |
|
|
DTT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2010
|
+0.40 / +4.00%
|
10.20
|
10.50
|
10.20
|
10.40
|
10.40
|
6.84
|
20,100
|
|
|
3/17/2010
|
-0.50 / -4.76%
|
10.20
|
10.50
|
10.00
|
10.00
|
10.00
|
6.58
|
19,520
|
|
|
3/16/2010
|
-0.30 / -2.78%
|
10.60
|
10.60
|
10.40
|
10.50
|
10.50
|
6.90
|
24,430
|
|
|
3/15/2010
|
-0.20 / -1.82%
|
11.40
|
11.40
|
10.80
|
10.80
|
10.80
|
7.10
|
16,810
|
|
|
3/12/2010
|
+0.10 / +0.92%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.00
|
7.23
|
24,350
|
|
|
3/11/2010
|
+0.50 / +4.81%
|
10.40
|
10.90
|
10.40
|
10.90
|
10.90
|
7.17
|
44,460
|
|
|
3/10/2010
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.20
|
10.40
|
10.40
|
6.84
|
24,870
|
|
|
3/9/2010
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.30
|
6.77
|
32,330
|
|
|
3/8/2010
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.10
|
10.20
|
10.20
|
6.71
|
13,490
|
|
|
3/5/2010
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.20
|
6.71
|
15,500
|
|
|
3/4/2010
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.30
|
6.77
|
15,830
|
|
|
3/3/2010
|
-0.10 / -0.97%
|
10.10
|
10.40
|
10.10
|
10.20
|
10.20
|
6.71
|
9,170
|
|
|
3/2/2010
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.30
|
6.77
|
14,950
|
|
|
3/1/2010
|
-0.10 / -0.96%
|
10.20
|
10.30
|
10.10
|
10.30
|
10.30
|
6.77
|
17,030
|
|
|
2/26/2010
|
+0.20 / +1.96%
|
10.20
|
10.40
|
10.10
|
10.40
|
10.40
|
6.84
|
19,940
|
|
|
2/25/2010
|
+0.10 / +0.99%
|
10.10
|
10.30
|
10.10
|
10.20
|
10.20
|
6.71
|
12,740
|
|
|
2/24/2010
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.10
|
10.10
|
10.10
|
6.64
|
14,570
|
|
|
2/23/2010
|
-0.20 / -1.94%
|
10.40
|
10.40
|
10.10
|
10.10
|
10.10
|
6.64
|
9,410
|
|
|
2/22/2010
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.30
|
6.77
|
15,670
|
|
|
2/12/2010
|
-0.10 / -0.97%
|
10.40
|
10.40
|
10.10
|
10.20
|
10.20
|
6.71
|
5,150
|
|
|
2/11/2010
|
-0.10 / -0.96%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
6.77
|
12,010
|
|
|
2/10/2010
|
+0.30 / +2.97%
|
10.10
|
10.40
|
10.10
|
10.40
|
10.40
|
6.84
|
15,850
|
|
|
2/9/2010
|
-0.50 / -4.72%
|
10.60
|
10.60
|
10.10
|
10.10
|
10.10
|
6.64
|
13,500
|
|
|
2/8/2010
|
-0.10 / -0.93%
|
10.20
|
10.60
|
10.20
|
10.60
|
10.60
|
6.97
|
22,190
|
|
|
2/5/2010
|
-0.40 / -3.60%
|
10.70
|
10.90
|
10.70
|
10.70
|
10.70
|
7.04
|
9,040
|
|
|
2/4/2010
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.00
|
11.10
|
11.10
|
7.30
|
4,700
|
|
|
2/3/2010
|
-0.10 / -0.89%
|
11.40
|
11.40
|
11.10
|
11.10
|
11.10
|
7.30
|
3,410
|
|
|
2/2/2010
|
-0.30 / -2.61%
|
11.10
|
11.20
|
11.10
|
11.20
|
11.20
|
7.36
|
2,620
|
|
|
2/1/2010
|
+0.40 / +3.60%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
7.56
|
10
|
|
|
1/29/2010
|
-0.20 / -1.77%
|
11.30
|
11.30
|
11.10
|
11.10
|
11.10
|
7.30
|
550
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|