Closing price on 6/4/2020
|
|
Open |
27.70 |
High |
27.90 |
Low |
27.20 |
Volume |
81,300 |
Split-adjusted Price |
16.98 |
|
|
DDG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/4/2020
|
-0.30 / -1.08%
|
27.70
|
27.90
|
27.20
|
27.40
|
27.51
|
16.98
|
81,300
|
|
6/3/2020
|
-0.10 / -0.36%
|
27.80
|
28.00
|
27.30
|
27.70
|
27.62
|
17.16
|
110,300
|
|
6/2/2020
|
0.00 / 0.00%
|
27.90
|
28.00
|
27.70
|
27.80
|
27.80
|
17.23
|
98,900
|
|
6/1/2020
|
+0.20 / +0.72%
|
27.60
|
27.80
|
27.20
|
27.80
|
27.45
|
17.23
|
179,200
|
|
5/29/2020
|
0.00 / 0.00%
|
27.60
|
27.80
|
27.50
|
27.60
|
27.57
|
17.10
|
33,700
|
|
5/28/2020
|
-0.30 / -1.08%
|
27.90
|
27.90
|
27.60
|
27.60
|
27.71
|
17.10
|
47,100
|
|
5/27/2020
|
-0.10 / -0.36%
|
28.00
|
28.10
|
27.80
|
27.90
|
27.89
|
17.29
|
45,900
|
|
5/26/2020
|
+0.20 / +0.72%
|
27.70
|
28.30
|
27.70
|
28.00
|
28.11
|
17.35
|
171,100
|
|
5/25/2020
|
+1.10 / +4.12%
|
27.00
|
27.80
|
26.60
|
27.80
|
27.45
|
17.23
|
129,900
|
|
5/22/2020
|
+0.10 / +0.38%
|
26.50
|
26.70
|
26.20
|
26.70
|
26.41
|
16.54
|
78,500
|
|
5/21/2020
|
0.00 / 0.00%
|
26.80
|
26.90
|
26.10
|
26.60
|
26.49
|
16.48
|
93,700
|
|
5/20/2020
|
0.00 / 0.00%
|
26.70
|
26.80
|
26.50
|
26.60
|
26.64
|
16.48
|
41,100
|
|
5/19/2020
|
-0.40 / -1.48%
|
27.00
|
27.00
|
26.00
|
26.60
|
26.46
|
16.48
|
102,300
|
|
5/18/2020
|
+0.90 / +3.45%
|
25.90
|
27.00
|
25.60
|
27.00
|
26.15
|
16.73
|
87,300
|
|
5/15/2020
|
-0.30 / -1.14%
|
26.40
|
26.50
|
25.60
|
26.10
|
26.06
|
16.17
|
84,400
|
|
5/14/2020
|
-3.00 / -10.20%
|
24.20
|
26.40
|
24.20
|
26.40
|
25.22
|
16.36
|
113,300
|
|
5/13/2020
|
-0.10 / -0.34%
|
29.40
|
29.80
|
29.10
|
29.40
|
29.48
|
15.06
|
147,700
|
|
5/12/2020
|
-0.10 / -0.34%
|
29.60
|
30.00
|
29.20
|
29.50
|
29.58
|
15.11
|
124,200
|
|
5/11/2020
|
+0.80 / +2.78%
|
28.70
|
29.60
|
28.60
|
29.60
|
28.92
|
15.16
|
129,900
|
|
5/8/2020
|
+0.40 / +1.41%
|
28.50
|
28.90
|
28.40
|
28.80
|
28.71
|
14.75
|
139,300
|
|
5/7/2020
|
-0.10 / -0.35%
|
28.50
|
28.60
|
28.40
|
28.40
|
28.48
|
14.54
|
47,300
|
|
5/6/2020
|
+0.10 / +0.35%
|
28.40
|
28.60
|
28.30
|
28.50
|
28.48
|
14.60
|
76,500
|
|
5/5/2020
|
0.00 / 0.00%
|
28.30
|
28.70
|
28.10
|
28.40
|
28.36
|
14.54
|
76,600
|
|
5/4/2020
|
0.00 / 0.00%
|
28.40
|
28.50
|
28.30
|
28.40
|
28.39
|
14.54
|
49,600
|
|
4/29/2020
|
+0.20 / +0.71%
|
28.20
|
28.60
|
28.00
|
28.40
|
28.34
|
14.54
|
70,500
|
|
4/28/2020
|
0.00 / 0.00%
|
28.00
|
28.30
|
28.00
|
28.20
|
28.13
|
14.44
|
43,000
|
|
4/27/2020
|
-0.10 / -0.35%
|
28.30
|
28.40
|
28.20
|
28.20
|
28.32
|
14.44
|
53,300
|
|
4/24/2020
|
0.00 / 0.00%
|
28.30
|
28.40
|
28.20
|
28.30
|
28.33
|
14.49
|
70,300
|
|
4/23/2020
|
+0.10 / +0.35%
|
28.20
|
28.40
|
28.10
|
28.30
|
28.32
|
14.49
|
136,100
|
|
4/22/2020
|
+0.10 / +0.36%
|
28.10
|
28.20
|
27.80
|
28.20
|
28.11
|
14.44
|
97,200
|
|
|