|
Closing price on 10/16/2015
|
|
| Open |
25.50 |
| High |
25.80 |
| Low |
25.50 |
| Volume |
20,500 |
| Split-adjusted Price |
7.89 |
|
|
DDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2015
|
+0.70 / +2.79%
|
25.50
|
25.80
|
25.50
|
25.80
|
25.60
|
7.89
|
20,500
|
|
|
10/15/2015
|
+0.10 / +0.40%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
7.67
|
0
|
|
|
10/14/2015
|
-0.50 / -1.96%
|
25.10
|
25.10
|
25.00
|
25.00
|
25.08
|
7.64
|
6,300
|
|
|
10/13/2015
|
+1.40 / +5.81%
|
24.50
|
25.50
|
24.50
|
25.50
|
25.10
|
7.80
|
15,200
|
|
|
10/12/2015
|
0.00 / 0.00%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
7.37
|
0
|
|
|
10/9/2015
|
0.00 / 0.00%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
7.37
|
0
|
|
|
10/8/2015
|
0.00 / 0.00%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
7.37
|
0
|
|
|
10/7/2015
|
0.00 / 0.00%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
7.37
|
7,000
|
|
|
10/6/2015
|
0.00 / 0.00%
|
24.10
|
24.20
|
24.10
|
24.10
|
24.10
|
7.37
|
2,800
|
|
|
10/5/2015
|
0.00 / 0.00%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
7.37
|
5,900
|
|
|
10/2/2015
|
-0.40 / -1.63%
|
24.20
|
24.20
|
24.10
|
24.10
|
24.11
|
7.37
|
11,300
|
|
|
10/1/2015
|
-3.00 / -10.91%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
7.49
|
500
|
|
|
9/30/2015
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
8.41
|
0
|
|
|
9/29/2015
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
8.41
|
0
|
|
|
9/28/2015
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
8.41
|
0
|
|
|
9/25/2015
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
8.41
|
0
|
|
|
9/24/2015
|
+3.30 / +13.64%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
8.41
|
600
|
|
|
9/23/2015
|
+3.10 / +14.69%
|
24.00
|
24.20
|
24.00
|
24.20
|
24.09
|
7.40
|
2,400
|
|
|
9/22/2015
|
+2.60 / +14.05%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
6.45
|
2,000
|
|
|
9/21/2015
|
+2.40 / +14.91%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
5.66
|
100
|
|
|
9/18/2015
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
4.92
|
0
|
|
|
9/17/2015
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
4.92
|
0
|
|
|
9/16/2015
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
4.92
|
0
|
|
|
9/15/2015
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
4.92
|
0
|
|
|
9/14/2015
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
4.92
|
0
|
|
|
9/11/2015
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
4.92
|
0
|
|
|
9/10/2015
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
4.92
|
4,824
|
|
|
9/9/2015
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
4.92
|
0
|
|
|
9/8/2015
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
4.92
|
0
|
|
|
9/7/2015
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
4.92
|
0
|
|
|