|
|
Closing price on 8/1/2011
|
|
| Open |
6.30 |
| High |
6.30 |
| Low |
6.30 |
| Volume |
1,500 |
| Split-adjusted Price |
4.06 |
|
|
DTT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2011
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.06
|
1,500
|
|
|
7/29/2011
|
-0.10 / -1.56%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.06
|
2,000
|
|
|
7/28/2011
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.40
|
4.13
|
4,010
|
|
|
7/27/2011
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
4.13
|
1,000
|
|
|
7/26/2011
|
-0.10 / -1.54%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.40
|
4.13
|
7,000
|
|
|
7/25/2011
|
+0.10 / +1.56%
|
6.30
|
6.50
|
6.20
|
6.50
|
6.50
|
4.19
|
3,610
|
|
|
7/22/2011
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.40
|
4.13
|
4,000
|
|
|
7/21/2011
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.40
|
4.13
|
7,000
|
|
|
7/20/2011
|
+0.20 / +3.23%
|
6.20
|
6.40
|
6.10
|
6.40
|
6.40
|
4.13
|
14,540
|
|
|
7/19/2011
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
4.00
|
160
|
|
|
7/18/2011
|
-0.20 / -3.13%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
4.00
|
5,000
|
|
|
7/15/2011
|
-0.10 / -1.54%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.40
|
4.13
|
2,830
|
|
|
7/14/2011
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.50
|
4.19
|
5,010
|
|
|
7/13/2011
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.50
|
4.19
|
4,000
|
|
|
7/12/2011
|
0.00 / 0.00%
|
6.20
|
6.50
|
6.20
|
6.50
|
6.50
|
4.19
|
11,810
|
|
|
7/11/2011
|
0.00 / 0.00%
|
6.20
|
6.50
|
6.20
|
6.50
|
6.50
|
4.19
|
1,610
|
|
|
7/8/2011
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.20
|
6.50
|
6.50
|
4.19
|
21,000
|
|
|
7/7/2011
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.50
|
6.50
|
4.19
|
20,030
|
|
|
7/6/2011
|
+0.20 / +3.17%
|
6.20
|
6.50
|
6.20
|
6.50
|
6.50
|
4.19
|
1,220
|
|
|
7/5/2011
|
-0.10 / -1.56%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.30
|
4.06
|
3,960
|
|
|
7/4/2011
|
+0.20 / +3.23%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
4.13
|
2,010
|
|
|
7/1/2011
|
-0.20 / -3.13%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
4.00
|
6,000
|
|
|
6/30/2011
|
-0.30 / -4.48%
|
6.50
|
6.60
|
6.40
|
6.40
|
6.40
|
4.13
|
5,800
|
|
|
6/29/2011
|
+0.30 / +4.69%
|
6.20
|
6.70
|
6.20
|
6.70
|
6.70
|
4.32
|
930
|
|
|
6/28/2011
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.00
|
6.40
|
6.40
|
4.13
|
104,640
|
|
|
6/27/2011
|
-0.20 / -3.08%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.06
|
3,020
|
|
|
6/24/2011
|
+0.20 / +3.17%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.50
|
4.19
|
1,710
|
|
|
6/23/2011
|
-0.20 / -3.08%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
4.06
|
14,620
|
|
|
6/22/2011
|
-0.10 / -1.52%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.50
|
4.19
|
17,780
|
|
|
6/21/2011
|
0.00 / 0.00%
|
6.30
|
6.60
|
6.30
|
6.60
|
6.60
|
4.26
|
24,070
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|