|
Closing price on 4/14/2011
|
|
Open |
8.80 |
High |
9.00 |
Low |
8.80 |
Volume |
2,000 |
Split-adjusted Price |
5.80 |
|
|
DTT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/14/2011
|
+0.30 / +3.45%
|
8.80
|
9.00
|
8.80
|
9.00
|
9.00
|
5.80
|
2,000
|
|
4/13/2011
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.70
|
8.70
|
8.70
|
5.61
|
16,200
|
|
4/8/2011
|
-0.10 / -1.14%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.70
|
5.61
|
3,000
|
|
4/7/2011
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.80
|
5.68
|
2,260
|
|
4/6/2011
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
5.68
|
1,000
|
|
4/5/2011
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
5.68
|
710
|
|
4/4/2011
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.80
|
5.68
|
3,050
|
|
4/1/2011
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.80
|
5.68
|
5,200
|
|
3/31/2011
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
5.68
|
200
|
|
3/30/2011
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.80
|
5.68
|
1,580
|
|
3/29/2011
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.50
|
8.80
|
8.80
|
5.68
|
10,200
|
|
3/28/2011
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.50
|
8.80
|
8.80
|
5.68
|
12,400
|
|
3/25/2011
|
0.00 / 0.00%
|
8.40
|
8.80
|
8.40
|
8.80
|
8.80
|
5.68
|
6,200
|
|
3/24/2011
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.80
|
5.68
|
9,310
|
|
3/23/2011
|
-0.10 / -1.11%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.90
|
5.74
|
7,100
|
|
3/22/2011
|
-0.10 / -1.10%
|
8.90
|
9.00
|
8.80
|
9.00
|
9.00
|
5.80
|
7,200
|
|
3/21/2011
|
+0.40 / +4.60%
|
9.10
|
9.10
|
8.80
|
9.10
|
9.10
|
5.87
|
2,190
|
|
3/18/2011
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.60
|
8.70
|
8.70
|
5.61
|
5,490
|
|
3/17/2011
|
-0.40 / -4.40%
|
8.70
|
9.00
|
8.70
|
8.70
|
8.70
|
5.61
|
10,050
|
|
3/16/2011
|
+0.30 / +3.41%
|
8.80
|
9.10
|
8.70
|
9.10
|
9.10
|
5.73
|
18,110
|
|
3/15/2011
|
-0.10 / -1.12%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.80
|
5.54
|
14,320
|
|
3/14/2011
|
-0.20 / -2.20%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
5.60
|
5,010
|
|
3/11/2011
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.10
|
5.73
|
3,800
|
|
3/10/2011
|
-0.10 / -1.09%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.10
|
5.73
|
3,610
|
|
3/9/2011
|
+0.40 / +4.55%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
5.79
|
1,160
|
|
3/8/2011
|
-0.20 / -2.22%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.80
|
5.54
|
7,810
|
|
3/7/2011
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.80
|
9.00
|
9.00
|
5.66
|
5,500
|
|
3/4/2011
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.90
|
5.60
|
58,810
|
|
3/3/2011
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.00
|
9.00
|
5.66
|
81,000
|
|
3/2/2011
|
+0.20 / +2.27%
|
9.00
|
9.10
|
8.80
|
9.00
|
9.00
|
5.66
|
45,000
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
2,312,700
|
7.68
|
0.00%
|
|
|
ABS
|
620,200
|
3.82
|
2.14%
|
|
|
APC
|
13,700
|
8.70
|
1.16%
|
|
|
APH
|
354,700
|
6.66
|
-0.60%
|
|
|
APP
|
24,900
|
7.70
|
2.67%
|
|
|
BMP
|
99,800
|
143.80
|
-1.44%
|
|
|
BRC
|
14,500
|
14.40
|
0.35%
|
|
|
BRR
|
4,200
|
19.30
|
-3.02%
|
|
|
CSV
|
2,942,400
|
36.40
|
0.69%
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|