|
Closing price on 1/24/2017
|
|
| Open |
16.80 |
| High |
17.00 |
| Low |
16.50 |
| Volume |
2,800 |
| Split-adjusted Price |
7.74 |
|
|
DDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/24/2017
|
+0.10 / +0.59%
|
16.80
|
17.00
|
16.50
|
17.00
|
16.76
|
7.74
|
2,800
|
|
|
1/23/2017
|
-0.10 / -0.59%
|
16.50
|
16.90
|
16.50
|
16.90
|
16.71
|
7.70
|
2,300
|
|
|
1/20/2017
|
+0.70 / +4.24%
|
16.90
|
17.20
|
16.90
|
17.20
|
17.04
|
7.83
|
900
|
|
|
1/19/2017
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
7.51
|
100
|
|
|
1/18/2017
|
-0.50 / -2.94%
|
15.00
|
16.50
|
15.00
|
16.50
|
15.25
|
7.51
|
1,200
|
|
|
1/17/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
7.74
|
200
|
|
|
1/16/2017
|
+0.10 / +0.59%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
7.74
|
300
|
|
|
1/13/2017
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.80
|
16.90
|
16.89
|
7.70
|
6,500
|
|
|
1/12/2017
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
7.70
|
0
|
|
|
1/11/2017
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.80
|
16.90
|
16.85
|
7.70
|
1,100
|
|
|
1/10/2017
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
7.70
|
1,700
|
|
|
1/9/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
7.74
|
0
|
|
|
1/6/2017
|
-0.70 / -3.95%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
7.74
|
200
|
|
|
1/5/2017
|
-0.20 / -1.12%
|
17.50
|
17.70
|
17.50
|
17.70
|
17.58
|
8.06
|
500
|
|
|
1/4/2017
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
8.15
|
0
|
|
|
1/3/2017
|
+1.10 / +6.51%
|
17.00
|
18.00
|
17.00
|
18.00
|
17.86
|
8.20
|
2,800
|
|
|
12/30/2016
|
+0.20 / +1.18%
|
16.90
|
17.10
|
16.80
|
17.10
|
16.95
|
7.79
|
1,500
|
|
|
12/29/2016
|
+0.10 / +0.60%
|
16.60
|
17.00
|
16.60
|
16.90
|
16.89
|
7.70
|
2,500
|
|
|
12/28/2016
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
7.65
|
0
|
|
|
12/27/2016
|
-0.20 / -1.18%
|
16.60
|
16.80
|
16.60
|
16.80
|
16.77
|
7.65
|
600
|
|
|
12/26/2016
|
+1.20 / +7.59%
|
16.80
|
17.00
|
16.80
|
17.00
|
16.92
|
7.74
|
2,100
|
|
|
12/23/2016
|
-0.90 / -5.45%
|
16.50
|
16.50
|
15.60
|
15.60
|
15.83
|
7.10
|
400
|
|
|
12/22/2016
|
-0.40 / -2.37%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
7.51
|
800
|
|
|
12/21/2016
|
+0.40 / +2.42%
|
16.50
|
16.90
|
16.50
|
16.90
|
16.85
|
7.70
|
800
|
|
|
12/20/2016
|
-0.10 / -0.60%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
7.51
|
100
|
|
|
12/19/2016
|
-0.50 / -2.92%
|
16.60
|
16.90
|
16.60
|
16.60
|
16.66
|
7.56
|
800
|
|
|
12/16/2016
|
-0.30 / -1.73%
|
17.00
|
17.10
|
17.00
|
17.00
|
17.07
|
7.74
|
600
|
|
|
12/15/2016
|
+0.30 / +1.76%
|
17.10
|
17.30
|
17.10
|
17.30
|
17.13
|
7.88
|
700
|
|
|
12/14/2016
|
-0.50 / -2.86%
|
16.50
|
17.50
|
16.50
|
17.00
|
17.13
|
7.74
|
1,200
|
|
|
12/13/2016
|
+0.10 / +0.57%
|
17.50
|
17.50
|
16.30
|
17.50
|
16.77
|
7.97
|
1,714
|
|
|