|
Closing price on 5/12/2011
|
|
Open |
8.20 |
High |
8.40 |
Low |
8.20 |
Volume |
7,810 |
Split-adjusted Price |
5.42 |
|
|
DTT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/12/2011
|
-0.20 / -2.33%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.40
|
5.42
|
7,810
|
|
5/11/2011
|
-0.10 / -1.15%
|
8.30
|
8.60
|
8.30
|
8.60
|
8.60
|
5.55
|
3,520
|
|
5/10/2011
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
5.61
|
0
|
|
5/9/2011
|
+0.20 / +2.35%
|
8.10
|
8.70
|
8.10
|
8.70
|
8.70
|
5.61
|
220
|
|
5/6/2011
|
-0.10 / -1.16%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.50
|
5.48
|
1,600
|
|
5/5/2011
|
0.00 / 0.00%
|
8.20
|
8.60
|
8.20
|
8.60
|
8.60
|
5.55
|
5,920
|
|
5/4/2011
|
0.00 / 0.00%
|
8.30
|
8.60
|
8.20
|
8.60
|
8.60
|
5.55
|
8,330
|
|
4/29/2011
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.60
|
5.55
|
5,500
|
|
4/28/2011
|
0.00 / 0.00%
|
8.20
|
8.60
|
8.20
|
8.60
|
8.60
|
5.55
|
9,010
|
|
4/27/2011
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.20
|
8.60
|
8.60
|
5.55
|
9,700
|
|
4/26/2011
|
-0.10 / -1.15%
|
8.40
|
8.60
|
8.30
|
8.60
|
8.60
|
5.55
|
7,810
|
|
4/25/2011
|
+0.30 / +3.57%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
5.61
|
100
|
|
4/22/2011
|
-0.30 / -3.45%
|
8.60
|
8.60
|
8.30
|
8.40
|
8.40
|
5.42
|
14,700
|
|
4/21/2011
|
-0.10 / -1.14%
|
8.70
|
8.80
|
8.40
|
8.70
|
8.70
|
5.61
|
13,710
|
|
4/20/2011
|
0.00 / 0.00%
|
8.40
|
8.80
|
8.40
|
8.80
|
8.80
|
5.68
|
4,780
|
|
4/19/2011
|
-0.20 / -2.22%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.80
|
5.68
|
6,610
|
|
4/18/2011
|
+0.10 / +1.12%
|
8.50
|
9.00
|
8.50
|
9.00
|
9.00
|
5.80
|
8,480
|
|
4/15/2011
|
-0.10 / -1.11%
|
8.90
|
8.90
|
8.70
|
8.90
|
8.90
|
5.74
|
9,650
|
|
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
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
5,108,600
|
7.89
|
2.73%
|
|
|
ABS
|
724,400
|
3.81
|
-0.26%
|
|
|
APC
|
16,100
|
8.50
|
-2.30%
|
|
|
APH
|
526,000
|
6.69
|
0.45%
|
|
|
APP
|
4,400
|
7.40
|
-1.33%
|
|
|
BMP
|
126,600
|
144.10
|
0.21%
|
|
|
BRC
|
28,900
|
14.50
|
0.69%
|
|
|
BRR
|
1,300
|
19.50
|
0.52%
|
|
|
CSV
|
6,357,500
|
38.90
|
6.87%
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|