|
|
Closing price on 3/5/2010
|
|
| Open |
10.30 |
| High |
10.30 |
| Low |
10.20 |
| Volume |
15,500 |
| Split-adjusted Price |
6.42 |
|
|
DTT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2010
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.20
|
6.42
|
15,500
|
|
|
3/4/2010
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.30
|
6.48
|
15,830
|
|
|
3/3/2010
|
-0.10 / -0.97%
|
10.10
|
10.40
|
10.10
|
10.20
|
10.20
|
6.42
|
9,170
|
|
|
3/2/2010
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.30
|
6.48
|
14,950
|
|
|
3/1/2010
|
-0.10 / -0.96%
|
10.20
|
10.30
|
10.10
|
10.30
|
10.30
|
6.48
|
17,030
|
|
|
2/26/2010
|
+0.20 / +1.96%
|
10.20
|
10.40
|
10.10
|
10.40
|
10.40
|
6.55
|
19,940
|
|
|
2/25/2010
|
+0.10 / +0.99%
|
10.10
|
10.30
|
10.10
|
10.20
|
10.20
|
6.42
|
12,740
|
|
|
2/24/2010
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.10
|
10.10
|
10.10
|
6.36
|
14,570
|
|
|
2/23/2010
|
-0.20 / -1.94%
|
10.40
|
10.40
|
10.10
|
10.10
|
10.10
|
6.36
|
9,410
|
|
|
2/22/2010
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.30
|
6.48
|
15,670
|
|
|
2/12/2010
|
-0.10 / -0.97%
|
10.40
|
10.40
|
10.10
|
10.20
|
10.20
|
6.42
|
5,150
|
|
|
2/11/2010
|
-0.10 / -0.96%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
6.48
|
12,010
|
|
|
2/10/2010
|
+0.30 / +2.97%
|
10.10
|
10.40
|
10.10
|
10.40
|
10.40
|
6.55
|
15,850
|
|
|
2/9/2010
|
-0.50 / -4.72%
|
10.60
|
10.60
|
10.10
|
10.10
|
10.10
|
6.36
|
13,500
|
|
|
2/8/2010
|
-0.10 / -0.93%
|
10.20
|
10.60
|
10.20
|
10.60
|
10.60
|
6.67
|
22,190
|
|
|
2/5/2010
|
-0.40 / -3.60%
|
10.70
|
10.90
|
10.70
|
10.70
|
10.70
|
6.73
|
9,040
|
|
|
2/4/2010
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.00
|
11.10
|
11.10
|
6.99
|
4,700
|
|
|
2/3/2010
|
-0.10 / -0.89%
|
11.40
|
11.40
|
11.10
|
11.10
|
11.10
|
6.99
|
3,410
|
|
|
2/2/2010
|
-0.30 / -2.61%
|
11.10
|
11.20
|
11.10
|
11.20
|
11.20
|
7.05
|
2,620
|
|
|
2/1/2010
|
+0.40 / +3.60%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
7.24
|
10
|
|
|
1/29/2010
|
-0.20 / -1.77%
|
11.30
|
11.30
|
11.10
|
11.10
|
11.10
|
6.99
|
550
|
|
|
1/28/2010
|
-0.20 / -1.74%
|
11.40
|
11.40
|
11.30
|
11.30
|
11.30
|
7.11
|
4,510
|
|
|
1/27/2010
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.30
|
11.50
|
11.50
|
7.24
|
7,830
|
|
|
1/26/2010
|
+0.50 / +4.55%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
7.24
|
60
|
|
|
1/25/2010
|
-0.20 / -1.79%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.00
|
6.92
|
9,250
|
|
|
1/22/2010
|
-0.20 / -1.75%
|
11.50
|
11.50
|
11.20
|
11.20
|
11.20
|
7.05
|
4,010
|
|
|
1/21/2010
|
-0.30 / -2.56%
|
11.40
|
11.50
|
11.40
|
11.40
|
11.40
|
7.18
|
8,720
|
|
|
1/20/2010
|
+0.40 / +3.54%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.70
|
7.36
|
140
|
|
|
1/19/2010
|
-0.20 / -1.74%
|
11.30
|
11.70
|
11.30
|
11.30
|
11.30
|
7.11
|
8,900
|
|
|
1/18/2010
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.50
|
7.24
|
3,900
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|