|
Closing price on 5/10/2019
|
|
Open |
124.00 |
High |
125.00 |
Low |
121.10 |
Volume |
40,070 |
Split-adjusted Price |
21.17 |
|
|
D2D Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/10/2019
|
+2.70 / +2.21%
|
124.00
|
125.00
|
121.10
|
125.00
|
123.18
|
21.17
|
40,070
|
|
5/9/2019
|
-0.50 / -0.41%
|
121.30
|
125.50
|
121.10
|
122.30
|
123.82
|
20.71
|
54,830
|
|
5/8/2019
|
-9.20 / -6.97%
|
132.00
|
132.00
|
122.80
|
122.80
|
126.81
|
20.79
|
291,400
|
|
5/7/2019
|
+5.20 / +4.10%
|
127.00
|
132.00
|
127.00
|
132.00
|
130.00
|
22.35
|
76,800
|
|
5/6/2019
|
+2.80 / +2.26%
|
124.00
|
127.20
|
122.50
|
126.80
|
125.45
|
21.47
|
63,930
|
|
5/3/2019
|
+5.40 / +4.55%
|
117.80
|
124.00
|
117.80
|
124.00
|
122.04
|
21.00
|
83,540
|
|
5/2/2019
|
+1.80 / +1.54%
|
117.30
|
119.50
|
117.00
|
118.60
|
118.24
|
20.08
|
26,920
|
|
4/26/2019
|
+3.80 / +3.36%
|
113.00
|
117.40
|
112.00
|
116.80
|
116.06
|
19.78
|
97,950
|
|
4/25/2019
|
-1.10 / -0.96%
|
114.10
|
114.30
|
112.60
|
113.00
|
113.21
|
19.13
|
24,520
|
|
4/24/2019
|
+0.70 / +0.62%
|
112.50
|
117.00
|
112.50
|
114.10
|
115.02
|
19.32
|
61,470
|
|
4/23/2019
|
+2.40 / +2.16%
|
112.90
|
113.90
|
111.00
|
113.40
|
112.60
|
19.20
|
27,860
|
|
4/22/2019
|
-4.10 / -3.56%
|
116.00
|
116.30
|
111.00
|
111.00
|
112.85
|
18.80
|
49,900
|
|
4/19/2019
|
-0.90 / -0.78%
|
116.00
|
116.00
|
114.70
|
115.10
|
115.32
|
19.49
|
28,140
|
|
4/18/2019
|
+2.00 / +1.75%
|
116.50
|
117.70
|
114.00
|
116.00
|
115.64
|
19.64
|
132,590
|
|
4/17/2019
|
-3.80 / -3.23%
|
116.30
|
120.50
|
114.00
|
114.00
|
116.85
|
19.30
|
72,800
|
|
4/16/2019
|
+1.80 / +1.55%
|
115.00
|
118.50
|
114.00
|
117.80
|
115.70
|
19.95
|
50,520
|
|
4/12/2019
|
-0.50 / -0.43%
|
116.00
|
120.00
|
116.00
|
116.00
|
117.72
|
19.64
|
109,320
|
|
4/11/2019
|
+4.60 / +4.11%
|
111.50
|
117.00
|
111.50
|
116.50
|
114.83
|
19.73
|
90,650
|
|
4/10/2019
|
+0.30 / +0.27%
|
110.30
|
112.50
|
108.00
|
111.90
|
110.44
|
18.95
|
63,420
|
|
4/9/2019
|
-2.00 / -1.76%
|
113.60
|
114.00
|
111.00
|
111.60
|
112.53
|
18.90
|
63,750
|
|
4/8/2019
|
-2.30 / -1.98%
|
116.50
|
116.90
|
112.00
|
113.60
|
113.98
|
19.24
|
87,890
|
|
4/5/2019
|
+1.60 / +1.40%
|
116.00
|
116.50
|
112.50
|
115.90
|
114.46
|
19.62
|
55,730
|
|
4/4/2019
|
+7.30 / +6.82%
|
107.00
|
114.30
|
107.00
|
114.30
|
110.52
|
19.35
|
137,090
|
|
4/3/2019
|
+3.60 / +3.48%
|
103.40
|
107.40
|
103.00
|
107.00
|
106.16
|
18.12
|
170,440
|
|
4/2/2019
|
-0.60 / -0.58%
|
106.00
|
106.90
|
102.00
|
103.40
|
105.07
|
17.51
|
75,700
|
|
4/1/2019
|
+5.50 / +5.58%
|
99.90
|
104.00
|
99.00
|
104.00
|
102.13
|
17.61
|
139,780
|
|
3/29/2019
|
+1.70 / +1.76%
|
96.80
|
99.00
|
96.80
|
98.50
|
98.05
|
16.68
|
86,710
|
|
3/28/2019
|
-1.20 / -1.22%
|
96.00
|
97.80
|
95.50
|
96.80
|
96.36
|
16.39
|
59,310
|
|
3/27/2019
|
+3.00 / +3.16%
|
97.00
|
99.80
|
95.50
|
98.00
|
97.73
|
16.59
|
86,970
|
|
3/26/2019
|
-1.00 / -1.04%
|
95.50
|
97.70
|
94.30
|
95.00
|
95.37
|
16.09
|
57,700
|
|
|
|
|
|
|
|
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
|
|
|
|
|