|
Closing price on 3/30/2020
|
|
Open |
42.20 |
High |
43.30 |
Low |
41.75 |
Volume |
218,490 |
Split-adjusted Price |
22.70 |
|
|
D2D Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/30/2020
|
-2.55 / -5.69%
|
42.20
|
43.30
|
41.75
|
42.30
|
42.29
|
22.70
|
218,490
|
|
3/27/2020
|
-0.65 / -1.43%
|
45.50
|
45.70
|
43.80
|
44.85
|
44.79
|
24.06
|
102,240
|
|
3/26/2020
|
-1.70 / -3.60%
|
46.50
|
47.00
|
45.40
|
45.50
|
45.73
|
24.41
|
281,720
|
|
3/25/2020
|
+1.00 / +2.16%
|
47.60
|
48.50
|
46.95
|
47.20
|
47.45
|
25.32
|
128,560
|
|
3/24/2020
|
-0.70 / -1.49%
|
46.00
|
47.20
|
45.25
|
46.20
|
46.21
|
24.79
|
121,080
|
|
3/23/2020
|
-3.50 / -6.94%
|
47.20
|
47.90
|
46.90
|
46.90
|
47.05
|
25.16
|
226,980
|
|
3/20/2020
|
+0.90 / +1.82%
|
50.00
|
50.50
|
48.00
|
50.40
|
49.30
|
27.04
|
154,490
|
|
3/19/2020
|
-1.00 / -1.98%
|
48.50
|
49.90
|
47.50
|
49.50
|
48.89
|
26.56
|
123,890
|
|
3/18/2020
|
+1.30 / +2.64%
|
50.90
|
51.60
|
49.40
|
50.50
|
50.33
|
27.10
|
193,690
|
|
3/17/2020
|
+3.20 / +6.96%
|
44.00
|
49.20
|
44.00
|
49.20
|
46.62
|
26.40
|
200,200
|
|
3/16/2020
|
-1.00 / -2.13%
|
47.00
|
48.40
|
44.50
|
46.00
|
46.17
|
24.68
|
147,430
|
|
3/13/2020
|
-1.40 / -2.89%
|
45.05
|
49.00
|
45.05
|
47.00
|
45.62
|
25.22
|
428,100
|
|
3/12/2020
|
-3.60 / -6.92%
|
48.50
|
50.00
|
48.40
|
48.40
|
48.42
|
25.97
|
190,420
|
|
3/11/2020
|
-3.00 / -5.45%
|
55.10
|
56.10
|
51.20
|
52.00
|
52.70
|
27.90
|
241,700
|
|
3/10/2020
|
-1.80 / -3.17%
|
53.00
|
56.70
|
52.90
|
55.00
|
53.44
|
29.51
|
482,750
|
|
3/9/2020
|
-4.20 / -6.89%
|
56.80
|
58.70
|
56.80
|
56.80
|
56.88
|
30.48
|
184,240
|
|
3/6/2020
|
+0.10 / +0.16%
|
60.90
|
61.80
|
60.20
|
61.00
|
60.86
|
32.73
|
165,850
|
|
3/5/2020
|
-0.90 / -1.46%
|
62.00
|
62.40
|
60.50
|
60.90
|
61.35
|
32.68
|
259,980
|
|
3/4/2020
|
-0.70 / -1.12%
|
61.60
|
62.50
|
60.90
|
61.80
|
61.40
|
33.16
|
161,900
|
|
3/3/2020
|
+1.00 / +1.63%
|
62.40
|
63.00
|
59.80
|
62.50
|
61.67
|
33.53
|
216,490
|
|
3/2/2020
|
+0.70 / +1.15%
|
59.80
|
62.90
|
59.80
|
61.50
|
60.75
|
33.00
|
154,760
|
|
2/28/2020
|
-0.60 / -0.98%
|
59.50
|
61.30
|
57.90
|
60.80
|
59.32
|
32.62
|
248,030
|
|
2/27/2020
|
+0.10 / +0.16%
|
61.00
|
62.50
|
60.90
|
61.40
|
61.38
|
32.94
|
152,550
|
|
2/26/2020
|
-0.20 / -0.33%
|
57.50
|
61.50
|
57.50
|
61.30
|
60.35
|
32.89
|
157,430
|
|
2/25/2020
|
+1.90 / +3.19%
|
55.60
|
61.50
|
55.50
|
61.50
|
57.42
|
33.00
|
316,020
|
|
2/24/2020
|
-4.40 / -6.88%
|
61.30
|
62.00
|
59.60
|
59.60
|
60.28
|
31.98
|
363,960
|
|
2/21/2020
|
0.00 / 0.00%
|
63.10
|
65.50
|
62.00
|
64.00
|
63.17
|
34.34
|
234,500
|
|
2/20/2020
|
+2.00 / +3.23%
|
64.00
|
65.00
|
62.70
|
64.00
|
64.07
|
34.34
|
237,640
|
|
2/19/2020
|
+4.00 / +6.90%
|
58.00
|
62.00
|
57.50
|
62.00
|
60.04
|
33.27
|
309,310
|
|
2/18/2020
|
+1.00 / +1.75%
|
57.40
|
59.00
|
57.00
|
58.00
|
57.93
|
31.12
|
158,510
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
856,800
|
6.30
|
-1.56%
|
|
|
AGG
|
412,600
|
16.70
|
-0.60%
|
|
|
API
|
1,502,900
|
8.80
|
2.33%
|
|
|
ASM
|
1,599,900
|
9.40
|
0.97%
|
|
|
BCR
|
1,772,500
|
5.50
|
1.85%
|
|
|
BII
|
634,500
|
0.90
|
12.50%
|
|
|
BVL
|
1,100
|
10.50
|
-1.87%
|
|
|
C21
|
100
|
16.90
|
4.97%
|
|
|
CCI
|
500
|
21.40
|
-0.47%
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|