Closing price on 2/18/2020
|
|
Open |
26.60 |
High |
26.60 |
Low |
26.30 |
Volume |
84,700 |
Split-adjusted Price |
13.52 |
|
|
DDG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/18/2020
|
-0.20 / -0.75%
|
26.60
|
26.60
|
26.30
|
26.40
|
26.35
|
13.52
|
84,700
|
|
2/17/2020
|
-0.30 / -1.12%
|
26.80
|
26.80
|
26.40
|
26.60
|
26.58
|
13.62
|
83,300
|
|
2/14/2020
|
+0.40 / +1.51%
|
26.50
|
27.00
|
26.20
|
26.90
|
26.70
|
13.78
|
73,000
|
|
2/13/2020
|
-0.20 / -0.75%
|
26.30
|
26.60
|
26.10
|
26.50
|
26.37
|
13.57
|
77,300
|
|
2/12/2020
|
+0.30 / +1.14%
|
26.40
|
26.70
|
26.00
|
26.70
|
26.26
|
13.67
|
71,900
|
|
2/11/2020
|
-0.20 / -0.75%
|
26.50
|
26.50
|
26.20
|
26.40
|
26.26
|
13.52
|
68,900
|
|
2/10/2020
|
+0.30 / +1.14%
|
26.00
|
26.60
|
26.00
|
26.60
|
26.13
|
13.62
|
57,200
|
|
2/7/2020
|
-0.20 / -0.75%
|
26.20
|
26.50
|
26.10
|
26.30
|
26.32
|
13.47
|
76,700
|
|
2/6/2020
|
+0.50 / +1.92%
|
26.00
|
26.50
|
25.80
|
26.50
|
25.96
|
13.57
|
58,900
|
|
2/5/2020
|
-0.10 / -0.38%
|
26.10
|
26.10
|
25.70
|
26.00
|
25.77
|
13.32
|
112,900
|
|
2/4/2020
|
-0.10 / -0.38%
|
26.20
|
26.20
|
25.90
|
26.10
|
25.97
|
13.37
|
75,100
|
|
2/3/2020
|
-0.10 / -0.38%
|
26.20
|
26.20
|
25.90
|
26.20
|
26.05
|
13.42
|
70,300
|
|
1/31/2020
|
-0.20 / -0.75%
|
26.40
|
26.50
|
26.10
|
26.30
|
26.22
|
13.47
|
84,600
|
|
1/30/2020
|
-0.10 / -0.38%
|
26.60
|
26.60
|
26.30
|
26.50
|
26.42
|
13.57
|
101,800
|
|
1/22/2020
|
+0.40 / +1.53%
|
26.10
|
26.60
|
26.00
|
26.60
|
26.37
|
13.62
|
69,900
|
|
1/21/2020
|
+0.10 / +0.38%
|
26.10
|
26.40
|
25.90
|
26.20
|
26.16
|
13.42
|
88,500
|
|
1/20/2020
|
-0.20 / -0.76%
|
26.20
|
26.20
|
26.00
|
26.10
|
26.06
|
13.37
|
89,800
|
|
1/17/2020
|
-0.10 / -0.38%
|
26.40
|
26.40
|
26.10
|
26.30
|
26.28
|
13.47
|
92,400
|
|
1/16/2020
|
-0.10 / -0.38%
|
26.40
|
26.40
|
26.20
|
26.40
|
26.28
|
13.52
|
104,100
|
|
1/15/2020
|
-0.20 / -0.75%
|
26.60
|
26.60
|
26.40
|
26.50
|
26.52
|
13.57
|
101,000
|
|
1/14/2020
|
0.00 / 0.00%
|
26.70
|
26.70
|
26.50
|
26.70
|
26.57
|
13.67
|
90,400
|
|
1/13/2020
|
-0.30 / -1.11%
|
27.00
|
27.00
|
26.60
|
26.70
|
26.66
|
13.67
|
98,600
|
|
1/10/2020
|
0.00 / 0.00%
|
26.90
|
27.00
|
26.80
|
27.00
|
26.87
|
13.83
|
85,500
|
|
1/9/2020
|
+0.20 / +0.75%
|
26.70
|
27.00
|
26.60
|
27.00
|
26.80
|
13.83
|
64,600
|
|
1/8/2020
|
0.00 / 0.00%
|
26.90
|
26.90
|
26.70
|
26.80
|
26.75
|
13.73
|
56,100
|
|
1/7/2020
|
-0.10 / -0.37%
|
26.90
|
26.90
|
26.70
|
26.80
|
26.71
|
13.73
|
51,000
|
|
1/6/2020
|
0.00 / 0.00%
|
26.90
|
26.90
|
26.70
|
26.90
|
26.80
|
13.78
|
78,400
|
|
1/3/2020
|
-0.10 / -0.37%
|
26.90
|
27.00
|
26.70
|
26.90
|
26.81
|
13.78
|
187,500
|
|
1/2/2020
|
0.00 / 0.00%
|
27.00
|
27.00
|
26.80
|
27.00
|
26.90
|
13.83
|
187,800
|
|
12/31/2019
|
-0.10 / -0.37%
|
27.10
|
27.20
|
26.90
|
27.00
|
27.04
|
13.83
|
55,200
|
|
|