|
|
Closing price on 1/11/2019
|
|
| Open |
69.00 |
| High |
69.40 |
| Low |
68.50 |
| Volume |
48,130 |
| Split-adjusted Price |
11.62 |
|
|
D2D Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/11/2019
|
+0.70 / +1.03%
|
69.00
|
69.40
|
68.50
|
68.60
|
68.86
|
11.62
|
48,130
|
|
|
1/10/2019
|
-0.10 / -0.15%
|
67.20
|
67.90
|
67.20
|
67.90
|
67.52
|
11.50
|
30,880
|
|
|
1/9/2019
|
-0.50 / -0.73%
|
68.50
|
68.50
|
67.50
|
68.00
|
68.09
|
11.51
|
8,430
|
|
|
1/8/2019
|
-0.20 / -0.29%
|
71.00
|
71.20
|
67.90
|
68.50
|
68.62
|
11.60
|
169,610
|
|
|
1/7/2019
|
+0.70 / +1.03%
|
69.40
|
69.40
|
67.60
|
68.70
|
68.42
|
11.63
|
24,510
|
|
|
1/4/2019
|
0.00 / 0.00%
|
68.00
|
69.70
|
68.00
|
68.00
|
69.16
|
11.51
|
14,010
|
|
|
1/3/2019
|
-1.20 / -1.73%
|
69.80
|
69.80
|
68.00
|
68.00
|
68.01
|
11.51
|
33,140
|
|
|
1/2/2019
|
+0.50 / +0.73%
|
71.80
|
71.80
|
69.20
|
69.20
|
69.55
|
11.72
|
6,010
|
|
|
12/28/2018
|
0.00 / 0.00%
|
68.70
|
68.90
|
68.50
|
68.70
|
68.64
|
11.63
|
61,360
|
|
|
12/27/2018
|
-0.20 / -0.29%
|
68.70
|
68.70
|
68.70
|
68.70
|
68.70
|
11.63
|
10
|
|
|
12/26/2018
|
+0.90 / +1.32%
|
69.90
|
69.90
|
68.90
|
68.90
|
69.11
|
11.67
|
68,900
|
|
|
12/25/2018
|
-1.40 / -2.02%
|
69.30
|
69.30
|
68.00
|
68.00
|
68.79
|
11.51
|
68,120
|
|
|
12/24/2018
|
-0.60 / -0.86%
|
69.50
|
70.40
|
69.00
|
69.40
|
69.68
|
11.75
|
42,310
|
|
|
12/21/2018
|
+2.00 / +2.94%
|
68.00
|
71.00
|
68.00
|
70.00
|
68.91
|
11.85
|
13,800
|
|
|
12/20/2018
|
-0.10 / -0.15%
|
68.00
|
68.10
|
67.00
|
68.00
|
67.89
|
11.51
|
11,710
|
|
|
12/19/2018
|
-0.30 / -0.44%
|
68.00
|
68.90
|
68.00
|
68.10
|
68.64
|
11.53
|
24,010
|
|
|
12/18/2018
|
-0.80 / -1.16%
|
68.50
|
68.90
|
68.30
|
68.40
|
68.56
|
11.58
|
42,680
|
|
|
12/17/2018
|
+0.60 / +0.87%
|
68.50
|
69.70
|
68.20
|
69.20
|
69.24
|
11.72
|
21,910
|
|
|
12/14/2018
|
+0.80 / +1.18%
|
68.60
|
68.60
|
68.60
|
68.60
|
68.60
|
11.62
|
10
|
|
|
12/13/2018
|
-1.10 / -1.60%
|
68.80
|
68.90
|
67.80
|
67.80
|
68.39
|
11.48
|
49,480
|
|
|
12/12/2018
|
-0.10 / -0.14%
|
69.00
|
69.00
|
68.00
|
68.90
|
68.94
|
11.67
|
8,210
|
|
|
12/11/2018
|
-0.30 / -0.43%
|
69.00
|
69.00
|
69.00
|
69.00
|
69.00
|
11.68
|
10
|
|
|
12/10/2018
|
+0.10 / +0.14%
|
69.50
|
69.50
|
69.30
|
69.30
|
69.40
|
11.48
|
230
|
|
|
12/7/2018
|
+0.20 / +0.29%
|
69.30
|
69.50
|
69.00
|
69.20
|
69.38
|
11.46
|
12,510
|
|
|
12/6/2018
|
0.00 / 0.00%
|
69.50
|
69.70
|
69.00
|
69.00
|
69.56
|
11.43
|
15,800
|
|
|
12/5/2018
|
-0.50 / -0.72%
|
68.50
|
69.00
|
68.40
|
69.00
|
68.68
|
11.43
|
24,300
|
|
|
12/4/2018
|
-0.50 / -0.71%
|
68.60
|
69.50
|
68.60
|
69.50
|
69.14
|
11.51
|
24,110
|
|
|
12/3/2018
|
+0.50 / +0.72%
|
68.60
|
71.90
|
68.60
|
70.00
|
69.98
|
11.60
|
10,560
|
|
|
11/30/2018
|
+0.50 / +0.72%
|
69.00
|
69.50
|
69.00
|
69.50
|
69.18
|
11.51
|
16,740
|
|
|
11/29/2018
|
0.00 / 0.00%
|
69.00
|
70.90
|
69.00
|
69.00
|
69.66
|
11.43
|
6,230
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
605,900
|
6.50
|
0.00%
|
|
|
|
AGG
|
428,000
|
16.60
|
0.61%
|
|
|
|
API
|
677,800
|
7.40
|
5.71%
|
|
|
|
ASM
|
1,116,900
|
7.40
|
-0.67%
|
|
|
|
BCR
|
3,348,700
|
1.80
|
0.00%
|
|
|
|
BII
|
557,300
|
0.70
|
0.00%
|
|
|
|
BVL
|
9,100
|
15.90
|
-1.24%
|
|
|
|
C21
|
1,000
|
16.50
|
5.10%
|
|
|
|
CCI
|
0
|
22.20
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|