|
|
Closing price on 8/25/2011
|
|
| Open |
6.10 |
| High |
6.20 |
| Low |
6.10 |
| Volume |
2,430 |
| Split-adjusted Price |
4.18 |
|
|
DTT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2011
|
+0.20 / +3.33%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.20
|
4.18
|
2,430
|
|
|
8/24/2011
|
+0.20 / +3.45%
|
5.90
|
6.00
|
5.90
|
6.00
|
6.00
|
4.04
|
3,560
|
|
|
8/23/2011
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
3.91
|
1,530
|
|
|
8/22/2011
|
+0.10 / +1.75%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
3.91
|
210
|
|
|
8/19/2011
|
-0.10 / -1.72%
|
5.80
|
5.80
|
5.70
|
5.70
|
5.70
|
3.84
|
3,300
|
|
|
8/18/2011
|
+0.10 / +1.75%
|
5.70
|
5.80
|
5.70
|
5.80
|
5.80
|
3.91
|
5,360
|
|
|
8/17/2011
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
3.84
|
1,200
|
|
|
8/16/2011
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.60
|
5.70
|
5.70
|
3.84
|
16,500
|
|
|
8/15/2011
|
-0.30 / -5.00%
|
5.80
|
5.80
|
5.70
|
5.70
|
5.70
|
3.84
|
212,500
|
|
|
8/12/2011
|
+0.20 / +3.45%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.04
|
400
|
|
|
8/11/2011
|
-0.30 / -4.92%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
3.91
|
1,160
|
|
|
8/10/2011
|
+0.20 / +3.39%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
4.11
|
510
|
|
|
8/9/2011
|
-0.20 / -3.28%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.90
|
3.98
|
7,820
|
|
|
8/8/2011
|
-0.10 / -1.61%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.10
|
4.11
|
4,020
|
|
|
8/5/2011
|
-0.20 / -3.13%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.20
|
4.18
|
4,190
|
|
|
8/4/2011
|
+0.20 / +3.23%
|
6.20
|
6.40
|
6.10
|
6.40
|
6.40
|
4.31
|
13,250
|
|
|
8/3/2011
|
-0.10 / -1.59%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
4.18
|
6,000
|
|
|
8/2/2011
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.30
|
4.24
|
4,310
|
|
|
8/1/2011
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.24
|
1,500
|
|
|
7/29/2011
|
-0.10 / -1.56%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.24
|
2,000
|
|
|
7/28/2011
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.40
|
4.31
|
4,010
|
|
|
7/27/2011
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
4.31
|
1,000
|
|
|
7/26/2011
|
-0.10 / -1.54%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.40
|
4.31
|
7,000
|
|
|
7/25/2011
|
+0.10 / +1.56%
|
6.30
|
6.50
|
6.20
|
6.50
|
6.50
|
4.38
|
3,610
|
|
|
7/22/2011
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.40
|
4.31
|
4,000
|
|
|
7/21/2011
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.40
|
4.31
|
7,000
|
|
|
7/20/2011
|
+0.20 / +3.23%
|
6.20
|
6.40
|
6.10
|
6.40
|
6.40
|
4.31
|
14,540
|
|
|
7/19/2011
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
4.18
|
160
|
|
|
7/18/2011
|
-0.20 / -3.13%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
4.18
|
5,000
|
|
|
7/15/2011
|
-0.10 / -1.54%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.40
|
4.31
|
2,830
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|