|
|
Closing price on 4/29/2011
|
|
| Open |
8.50 |
| High |
8.60 |
| Low |
8.50 |
| Volume |
5,500 |
| Split-adjusted Price |
5.79 |
|
|
DTT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2011
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.60
|
5.79
|
5,500
|
|
|
4/28/2011
|
0.00 / 0.00%
|
8.20
|
8.60
|
8.20
|
8.60
|
8.60
|
5.79
|
9,010
|
|
|
4/27/2011
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.20
|
8.60
|
8.60
|
5.79
|
9,700
|
|
|
4/26/2011
|
-0.10 / -1.15%
|
8.40
|
8.60
|
8.30
|
8.60
|
8.60
|
5.79
|
7,810
|
|
|
4/25/2011
|
+0.30 / +3.57%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
5.86
|
100
|
|
|
4/22/2011
|
-0.30 / -3.45%
|
8.60
|
8.60
|
8.30
|
8.40
|
8.40
|
5.66
|
14,700
|
|
|
4/21/2011
|
-0.10 / -1.14%
|
8.70
|
8.80
|
8.40
|
8.70
|
8.70
|
5.86
|
13,710
|
|
|
4/20/2011
|
0.00 / 0.00%
|
8.40
|
8.80
|
8.40
|
8.80
|
8.80
|
5.93
|
4,780
|
|
|
4/19/2011
|
-0.20 / -2.22%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.80
|
5.93
|
6,610
|
|
|
4/18/2011
|
+0.10 / +1.12%
|
8.50
|
9.00
|
8.50
|
9.00
|
9.00
|
6.06
|
8,480
|
|
|
4/15/2011
|
-0.10 / -1.11%
|
8.90
|
8.90
|
8.70
|
8.90
|
8.90
|
6.00
|
9,650
|
|
|
4/14/2011
|
+0.30 / +3.45%
|
8.80
|
9.00
|
8.80
|
9.00
|
9.00
|
6.06
|
2,000
|
|
|
4/13/2011
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.70
|
8.70
|
8.70
|
5.86
|
16,200
|
|
|
4/8/2011
|
-0.10 / -1.14%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.70
|
5.86
|
3,000
|
|
|
4/7/2011
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.80
|
5.93
|
2,260
|
|
|
4/6/2011
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
5.93
|
1,000
|
|
|
4/5/2011
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
5.93
|
710
|
|
|
4/4/2011
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.80
|
5.93
|
3,050
|
|
|
4/1/2011
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.80
|
5.93
|
5,200
|
|
|
3/31/2011
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
5.93
|
200
|
|
|
3/30/2011
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.80
|
5.93
|
1,580
|
|
|
3/29/2011
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.50
|
8.80
|
8.80
|
5.93
|
10,200
|
|
|
3/28/2011
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.50
|
8.80
|
8.80
|
5.93
|
12,400
|
|
|
3/25/2011
|
0.00 / 0.00%
|
8.40
|
8.80
|
8.40
|
8.80
|
8.80
|
5.93
|
6,200
|
|
|
3/24/2011
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.80
|
5.93
|
9,310
|
|
|
3/23/2011
|
-0.10 / -1.11%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.90
|
6.00
|
7,100
|
|
|
3/22/2011
|
-0.10 / -1.10%
|
8.90
|
9.00
|
8.80
|
9.00
|
9.00
|
6.06
|
7,200
|
|
|
3/21/2011
|
+0.40 / +4.60%
|
9.10
|
9.10
|
8.80
|
9.10
|
9.10
|
6.13
|
2,190
|
|
|
3/18/2011
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.60
|
8.70
|
8.70
|
5.86
|
5,490
|
|
|
3/17/2011
|
-0.40 / -4.40%
|
8.70
|
9.00
|
8.70
|
8.70
|
8.70
|
5.86
|
10,050
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,720,600
|
8.86
|
0.23%
|
|
|
|
ABS
|
433,500
|
4.70
|
-0.84%
|
|
|
|
APC
|
35,800
|
7.40
|
1.37%
|
|
|
|
APH
|
412,700
|
7.20
|
0.56%
|
|
|
|
APP
|
26,900
|
7.00
|
-7.89%
|
|
|
|
BMP
|
177,800
|
119.50
|
-1.40%
|
|
|
|
BRC
|
15,800
|
14.25
|
0.71%
|
|
|
|
BRR
|
14,100
|
24.60
|
3.80%
|
|
|
|
CSV
|
1,751,800
|
43.55
|
0.23%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|