|
Closing price on 1/14/2022
|
|
| Open |
19.00 |
| High |
19.50 |
| Low |
18.30 |
| Volume |
19,100 |
| Split-adjusted Price |
16.73 |
|
|
DDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/14/2022
|
-0.20 / -1.03%
|
19.00
|
19.50
|
18.30
|
19.30
|
18.80
|
16.73
|
19,100
|
|
|
1/13/2022
|
+0.30 / +1.57%
|
19.10
|
20.10
|
19.00
|
19.40
|
19.50
|
16.81
|
29,800
|
|
|
1/12/2022
|
-0.40 / -2.05%
|
19.50
|
20.00
|
18.00
|
19.10
|
19.10
|
16.55
|
36,200
|
|
|
1/11/2022
|
0.00 / 0.00%
|
19.60
|
19.90
|
19.20
|
19.90
|
19.50
|
17.25
|
34,300
|
|
|
1/10/2022
|
-0.20 / -1.00%
|
20.10
|
20.10
|
19.70
|
19.90
|
19.90
|
17.25
|
46,000
|
|
|
1/7/2022
|
+0.10 / +0.49%
|
20.00
|
20.40
|
19.90
|
20.40
|
20.10
|
17.68
|
60,500
|
|
|
1/6/2022
|
0.00 / 0.00%
|
20.00
|
20.50
|
20.00
|
20.40
|
20.30
|
17.68
|
41,700
|
|
|
1/5/2022
|
-0.20 / -0.97%
|
20.20
|
20.80
|
20.00
|
20.40
|
20.40
|
17.68
|
27,300
|
|
|
1/4/2022
|
+0.50 / +2.46%
|
20.30
|
20.90
|
20.10
|
20.80
|
20.60
|
18.03
|
48,900
|
|
|
12/31/2021
|
-0.30 / -1.46%
|
20.50
|
20.90
|
19.50
|
20.20
|
20.30
|
17.51
|
62,200
|
|
|
12/30/2021
|
-0.70 / -3.30%
|
20.20
|
21.10
|
19.50
|
20.50
|
20.50
|
17.77
|
46,300
|
|
|
12/29/2021
|
+0.10 / +0.48%
|
20.80
|
21.50
|
20.70
|
21.00
|
21.20
|
18.20
|
35,400
|
|
|
12/28/2021
|
+0.60 / +2.91%
|
20.30
|
21.30
|
20.00
|
21.20
|
20.90
|
18.37
|
86,900
|
|
|
12/27/2021
|
+0.40 / +1.99%
|
19.90
|
21.10
|
19.90
|
20.50
|
20.60
|
17.77
|
93,900
|
|
|
12/24/2021
|
+0.20 / +1.00%
|
21.00
|
21.00
|
19.70
|
20.30
|
20.10
|
17.59
|
67,900
|
|
|
12/23/2021
|
-0.70 / -3.38%
|
20.50
|
20.50
|
19.70
|
20.00
|
20.10
|
17.33
|
60,900
|
|
|
12/22/2021
|
-0.80 / -3.70%
|
21.60
|
22.00
|
19.50
|
20.80
|
20.70
|
18.03
|
26,100
|
|
|
12/21/2021
|
+0.20 / +0.94%
|
21.80
|
22.20
|
20.60
|
21.50
|
21.60
|
18.63
|
35,000
|
|
|
12/20/2021
|
+1.00 / +4.81%
|
20.50
|
22.50
|
20.50
|
21.80
|
21.30
|
18.89
|
127,000
|
|
|
12/17/2021
|
+0.50 / +2.44%
|
20.30
|
21.50
|
19.50
|
21.00
|
20.80
|
18.20
|
82,400
|
|
|
12/16/2021
|
-0.20 / -0.97%
|
20.80
|
20.80
|
20.40
|
20.50
|
20.50
|
17.77
|
37,600
|
|
|
12/15/2021
|
-0.30 / -1.42%
|
20.70
|
21.70
|
20.60
|
20.80
|
20.70
|
18.03
|
41,500
|
|
|
12/14/2021
|
0.00 / 0.00%
|
20.30
|
21.50
|
20.20
|
21.00
|
21.10
|
18.20
|
33,800
|
|
|
12/13/2021
|
+0.50 / +2.44%
|
20.50
|
21.50
|
20.10
|
21.00
|
21.00
|
18.20
|
41,400
|
|
|
12/10/2021
|
-0.40 / -1.87%
|
20.70
|
21.40
|
20.20
|
21.00
|
20.50
|
18.20
|
48,900
|
|
|
12/9/2021
|
-0.20 / -0.93%
|
21.40
|
22.60
|
20.80
|
21.20
|
21.40
|
18.37
|
27,900
|
|
|
12/8/2021
|
+0.60 / +2.91%
|
20.60
|
23.60
|
20.60
|
21.20
|
21.40
|
18.37
|
17,700
|
|
|
12/7/2021
|
-0.10 / -0.48%
|
20.50
|
21.30
|
20.20
|
20.60
|
20.60
|
17.85
|
40,000
|
|
|
12/6/2021
|
-1.40 / -6.14%
|
23.00
|
23.00
|
19.50
|
21.40
|
20.70
|
18.55
|
79,300
|
|
|
12/3/2021
|
-0.70 / -2.97%
|
23.40
|
24.60
|
22.30
|
22.90
|
22.80
|
19.85
|
104,100
|
|
|