|
|
Closing price on 3/7/2018
|
|
| Open |
63.50 |
| High |
67.00 |
| Low |
63.50 |
| Volume |
42,230 |
| Split-adjusted Price |
10.62 |
|
|
D2D Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2018
|
+4.20 / +6.69%
|
63.50
|
67.00
|
63.50
|
67.00
|
65.43
|
10.62
|
42,230
|
|
|
3/6/2018
|
-4.70 / -6.96%
|
67.50
|
67.50
|
62.80
|
62.80
|
66.18
|
9.95
|
680
|
|
|
3/5/2018
|
-0.50 / -0.74%
|
67.50
|
68.00
|
67.20
|
67.50
|
67.65
|
10.70
|
36,540
|
|
|
3/2/2018
|
-0.80 / -1.16%
|
67.80
|
69.30
|
67.80
|
68.00
|
68.44
|
10.78
|
20,310
|
|
|
3/1/2018
|
+0.30 / +0.44%
|
68.20
|
68.80
|
67.90
|
68.80
|
68.43
|
10.91
|
1,580
|
|
|
2/28/2018
|
0.00 / 0.00%
|
69.70
|
69.70
|
68.50
|
68.50
|
69.69
|
10.86
|
2,870
|
|
|
2/27/2018
|
-1.00 / -1.44%
|
68.60
|
69.80
|
68.50
|
68.50
|
69.32
|
10.86
|
10,300
|
|
|
2/26/2018
|
+0.50 / +0.72%
|
69.00
|
69.50
|
68.50
|
69.50
|
69.13
|
11.02
|
29,610
|
|
|
2/23/2018
|
-0.50 / -0.72%
|
69.00
|
69.70
|
68.10
|
69.00
|
68.79
|
10.94
|
10,350
|
|
|
2/22/2018
|
+0.50 / +0.72%
|
68.60
|
70.00
|
68.60
|
69.50
|
69.06
|
11.02
|
63,080
|
|
|
2/21/2018
|
-2.00 / -2.82%
|
68.50
|
71.40
|
68.50
|
69.00
|
70.90
|
10.94
|
12,820
|
|
|
2/13/2018
|
+1.40 / +2.01%
|
68.00
|
71.00
|
68.00
|
71.00
|
68.94
|
11.25
|
14,490
|
|
|
2/12/2018
|
-0.30 / -0.43%
|
68.00
|
70.50
|
68.00
|
69.60
|
69.67
|
11.03
|
9,200
|
|
|
2/9/2018
|
+0.10 / +0.14%
|
67.00
|
69.90
|
67.00
|
69.90
|
69.32
|
11.08
|
9,030
|
|
|
2/8/2018
|
-0.50 / -0.71%
|
69.80
|
69.80
|
69.80
|
69.80
|
69.80
|
11.06
|
20
|
|
|
2/7/2018
|
+3.80 / +5.71%
|
68.00
|
70.30
|
67.50
|
70.30
|
69.66
|
11.14
|
9,130
|
|
|
2/6/2018
|
-2.40 / -3.48%
|
67.00
|
68.90
|
66.00
|
66.50
|
66.93
|
10.54
|
55,310
|
|
|
2/5/2018
|
+0.10 / +0.15%
|
68.00
|
68.90
|
67.00
|
68.90
|
67.89
|
10.92
|
3,270
|
|
|
2/2/2018
|
+0.70 / +1.03%
|
68.00
|
69.00
|
68.00
|
68.80
|
68.29
|
10.91
|
21,130
|
|
|
2/1/2018
|
0.00 / 0.00%
|
68.00
|
68.10
|
68.00
|
68.10
|
68.05
|
10.79
|
6,780
|
|
|
1/31/2018
|
+0.10 / +0.15%
|
68.00
|
68.50
|
68.00
|
68.10
|
68.12
|
10.79
|
7,340
|
|
|
1/30/2018
|
0.00 / 0.00%
|
68.00
|
68.00
|
68.00
|
68.00
|
68.00
|
10.78
|
14,320
|
|
|
1/29/2018
|
-1.00 / -1.45%
|
68.80
|
68.80
|
68.00
|
68.00
|
68.17
|
10.78
|
21,460
|
|
|
1/26/2018
|
-1.00 / -1.43%
|
69.00
|
70.00
|
67.50
|
69.00
|
69.08
|
10.94
|
10,930
|
|
|
1/25/2018
|
+1.00 / +1.45%
|
68.00
|
70.00
|
68.00
|
70.00
|
68.72
|
11.10
|
52,080
|
|
|
1/22/2018
|
+0.40 / +0.58%
|
69.00
|
70.90
|
68.00
|
69.00
|
69.60
|
10.94
|
20,770
|
|
|
1/19/2018
|
+1.60 / +2.39%
|
68.00
|
69.50
|
67.20
|
68.60
|
68.31
|
10.87
|
64,180
|
|
|
1/18/2018
|
+2.10 / +3.24%
|
68.00
|
68.00
|
65.10
|
67.00
|
67.24
|
10.62
|
25,760
|
|
|
1/17/2018
|
0.00 / 0.00%
|
64.00
|
65.00
|
64.00
|
64.90
|
64.90
|
10.29
|
40,110
|
|
|
1/16/2018
|
0.00 / 0.00%
|
64.90
|
65.00
|
64.00
|
64.90
|
64.62
|
10.29
|
39,490
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,099,400
|
7.00
|
-2.78%
|
|
|
|
AGG
|
1,761,800
|
17.85
|
-1.38%
|
|
|
|
API
|
1,618,300
|
8.50
|
-5.56%
|
|
|
|
ASM
|
1,973,800
|
8.16
|
-0.73%
|
|
|
|
BCR
|
2,958,100
|
2.30
|
15.00%
|
|
|
|
BII
|
1,490,100
|
0.90
|
12.50%
|
|
|
|
BVL
|
46,400
|
15.70
|
3.97%
|
|
|
|
C21
|
16,900
|
16.50
|
0.00%
|
|
|
|
CCI
|
1,500
|
23.50
|
-0.21%
|
|
|
|
|
Market Update
Last updated at 2:40:02 PM
|
|
|
|
|