|
|
Closing price on 7/15/2019
|
|
| Open |
82.00 |
| High |
84.00 |
| Low |
82.00 |
| Volume |
84,520 |
| Split-adjusted Price |
28.41 |
|
|
D2D Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/15/2019
|
+1.40 / +1.72%
|
82.00
|
84.00
|
82.00
|
82.90
|
83.05
|
28.41
|
84,520
|
|
|
7/12/2019
|
+0.50 / +0.62%
|
82.90
|
83.80
|
81.50
|
81.50
|
82.19
|
27.93
|
148,440
|
|
|
7/11/2019
|
+2.20 / +2.79%
|
79.70
|
81.70
|
79.70
|
81.00
|
81.09
|
27.76
|
171,910
|
|
|
7/10/2019
|
+1.10 / +1.42%
|
78.30
|
79.10
|
77.70
|
78.80
|
78.63
|
27.00
|
110,680
|
|
|
7/9/2019
|
+0.70 / +0.91%
|
76.60
|
78.40
|
76.00
|
77.70
|
77.43
|
26.63
|
106,490
|
|
|
7/8/2019
|
-0.80 / -1.03%
|
79.00
|
79.00
|
75.80
|
77.00
|
77.11
|
26.39
|
106,350
|
|
|
7/5/2019
|
+2.90 / +3.87%
|
76.00
|
78.40
|
76.00
|
77.80
|
77.38
|
26.66
|
170,540
|
|
|
7/4/2019
|
-65.10 / -46.50%
|
74.90
|
74.90
|
74.00
|
74.90
|
74.86
|
25.67
|
162,230
|
|
|
7/3/2019
|
+1.10 / +0.79%
|
138.30
|
140.00
|
138.30
|
140.00
|
139.39
|
23.99
|
73,090
|
|
|
7/2/2019
|
-0.80 / -0.57%
|
139.70
|
140.00
|
138.00
|
138.90
|
138.72
|
23.80
|
43,160
|
|
|
7/1/2019
|
+1.70 / +1.23%
|
140.00
|
140.40
|
139.00
|
139.70
|
139.58
|
23.94
|
42,290
|
|
|
6/28/2019
|
+2.70 / +2.00%
|
136.50
|
138.00
|
135.40
|
138.00
|
136.71
|
23.64
|
68,270
|
|
|
6/27/2019
|
+1.10 / +0.82%
|
133.10
|
136.00
|
133.10
|
135.30
|
135.15
|
23.18
|
30,500
|
|
|
6/26/2019
|
-0.90 / -0.67%
|
135.00
|
136.60
|
132.10
|
134.20
|
133.99
|
22.99
|
56,510
|
|
|
6/25/2019
|
-2.50 / -1.82%
|
137.60
|
139.00
|
134.90
|
135.10
|
136.50
|
23.15
|
43,950
|
|
|
6/24/2019
|
+2.60 / +1.93%
|
135.90
|
137.90
|
135.70
|
137.60
|
137.24
|
23.58
|
47,130
|
|
|
6/21/2019
|
+1.10 / +0.82%
|
134.00
|
136.00
|
133.70
|
135.00
|
135.04
|
23.13
|
55,900
|
|
|
6/20/2019
|
-0.60 / -0.45%
|
134.50
|
134.90
|
133.00
|
133.90
|
133.97
|
22.94
|
29,230
|
|
|
6/19/2019
|
+3.50 / +2.67%
|
133.00
|
135.00
|
133.00
|
134.50
|
134.22
|
23.04
|
48,800
|
|
|
6/18/2019
|
+5.70 / +4.55%
|
126.20
|
131.00
|
126.20
|
131.00
|
128.86
|
22.44
|
50,410
|
|
|
6/17/2019
|
-1.20 / -0.95%
|
126.10
|
127.40
|
125.00
|
125.30
|
125.93
|
21.47
|
29,970
|
|
|
6/14/2019
|
-1.80 / -1.39%
|
129.80
|
131.90
|
128.00
|
128.00
|
130.06
|
21.67
|
68,300
|
|
|
6/13/2019
|
-4.00 / -2.99%
|
133.00
|
134.00
|
128.00
|
129.80
|
130.15
|
21.98
|
99,120
|
|
|
6/12/2019
|
+0.80 / +0.60%
|
134.80
|
134.80
|
133.00
|
133.80
|
133.71
|
22.66
|
32,810
|
|
|
6/11/2019
|
-6.00 / -4.32%
|
139.50
|
142.00
|
129.30
|
133.00
|
135.94
|
22.52
|
157,410
|
|
|
6/10/2019
|
+1.50 / +1.09%
|
138.00
|
140.90
|
138.00
|
139.00
|
139.20
|
23.54
|
119,760
|
|
|
6/7/2019
|
+2.00 / +1.48%
|
136.70
|
137.50
|
135.60
|
137.50
|
137.05
|
23.28
|
55,550
|
|
|
6/6/2019
|
-1.30 / -0.95%
|
137.00
|
137.00
|
135.00
|
135.50
|
135.84
|
22.94
|
17,720
|
|
|
6/5/2019
|
+1.80 / +1.33%
|
136.00
|
138.40
|
136.00
|
136.80
|
137.23
|
23.16
|
25,010
|
|
|
6/4/2019
|
+2.50 / +1.89%
|
132.50
|
135.00
|
131.00
|
135.00
|
133.57
|
22.86
|
33,150
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
590,400
|
6.50
|
0.00%
|
|
|
|
AGG
|
414,100
|
16.65
|
0.91%
|
|
|
|
API
|
654,000
|
7.40
|
5.71%
|
|
|
|
ASM
|
1,077,600
|
7.43
|
-0.27%
|
|
|
|
BCR
|
3,229,200
|
1.80
|
0.00%
|
|
|
|
BII
|
546,200
|
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 2:40:15 PM
|
|
|
|
|