|
|
Closing price on 9/28/2011
|
|
| Open |
6.40 |
| High |
6.60 |
| Low |
6.30 |
| Volume |
1,100 |
| Split-adjusted Price |
4.26 |
|
|
DTT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2011
|
+0.10 / +1.54%
|
6.40
|
6.60
|
6.30
|
6.60
|
6.60
|
4.26
|
1,100
|
|
|
9/27/2011
|
0.00 / 0.00%
|
6.20
|
6.50
|
6.20
|
6.50
|
6.50
|
4.19
|
380
|
|
|
9/26/2011
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.50
|
4.19
|
5,020
|
|
|
9/23/2011
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.50
|
4.19
|
1,910
|
|
|
9/22/2011
|
+0.30 / +4.84%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.19
|
2,010
|
|
|
9/21/2011
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.20
|
4.00
|
3,020
|
|
|
9/20/2011
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.20
|
4.00
|
770
|
|
|
9/19/2011
|
0.00 / 0.00%
|
5.90
|
6.20
|
5.90
|
6.20
|
6.20
|
4.00
|
510
|
|
|
9/16/2011
|
-0.20 / -3.13%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
4.00
|
10
|
|
|
9/15/2011
|
-0.30 / -4.48%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.40
|
4.13
|
10,000
|
|
|
9/14/2011
|
-0.20 / -2.90%
|
6.80
|
7.00
|
6.70
|
6.70
|
6.70
|
4.32
|
6,440
|
|
|
9/13/2011
|
+0.30 / +4.55%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.90
|
4.45
|
1,180
|
|
|
9/12/2011
|
+0.30 / +4.76%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.26
|
1,800
|
|
|
9/9/2011
|
+0.10 / +1.61%
|
6.00
|
6.40
|
6.00
|
6.30
|
6.30
|
4.06
|
2,100
|
|
|
9/8/2011
|
+0.20 / +3.33%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.20
|
4.00
|
10,030
|
|
|
9/7/2011
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.90
|
6.00
|
6.00
|
3.87
|
10,200
|
|
|
9/6/2011
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.87
|
2,000
|
|
|
9/5/2011
|
0.00 / 0.00%
|
5.70
|
6.00
|
5.70
|
6.00
|
6.00
|
3.87
|
900
|
|
|
9/1/2011
|
-0.30 / -4.76%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.87
|
20
|
|
|
8/31/2011
|
+0.20 / +3.28%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.30
|
4.06
|
6,200
|
|
|
8/30/2011
|
-0.10 / -1.61%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.10
|
3.93
|
9,020
|
|
|
8/29/2011
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.20
|
4.00
|
4,010
|
|
|
8/26/2011
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.30
|
4.06
|
2,660
|
|
|
8/25/2011
|
+0.20 / +3.33%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.20
|
4.00
|
2,430
|
|
|
8/24/2011
|
+0.20 / +3.45%
|
5.90
|
6.00
|
5.90
|
6.00
|
6.00
|
3.87
|
3,560
|
|
|
8/23/2011
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
3.74
|
1,530
|
|
|
8/22/2011
|
+0.10 / +1.75%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
3.74
|
210
|
|
|
8/19/2011
|
-0.10 / -1.72%
|
5.80
|
5.80
|
5.70
|
5.70
|
5.70
|
3.68
|
3,300
|
|
|
8/18/2011
|
+0.10 / +1.75%
|
5.70
|
5.80
|
5.70
|
5.80
|
5.80
|
3.74
|
5,360
|
|
|
8/17/2011
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
3.68
|
1,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
4,322,400
|
8.14
|
-1.21%
|
|
|
|
ABS
|
561,500
|
3.82
|
-1.80%
|
|
|
|
APC
|
1,200
|
8.90
|
0.00%
|
|
|
|
APH
|
422,000
|
6.79
|
-1.31%
|
|
|
|
APP
|
30,800
|
6.30
|
-3.08%
|
|
|
|
BMP
|
127,900
|
145.30
|
-0.48%
|
|
|
|
BRC
|
13,100
|
14.40
|
-0.69%
|
|
|
|
BRR
|
1,500
|
20.00
|
2.04%
|
|
|
|
CSV
|
2,845,800
|
37.80
|
-1.05%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|