|
Closing price on 11/24/2015
|
|
| Open |
29.80 |
| High |
29.80 |
| Low |
25.40 |
| Volume |
22,800 |
| Split-adjusted Price |
9.11 |
|
|
DDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/24/2015
|
0.00 / 0.00%
|
29.80
|
29.80
|
25.40
|
29.80
|
29.80
|
9.11
|
22,800
|
|
|
11/23/2015
|
0.00 / 0.00%
|
29.80
|
29.80
|
25.40
|
29.80
|
29.80
|
9.11
|
16,300
|
|
|
11/20/2015
|
0.00 / 0.00%
|
29.80
|
29.80
|
25.40
|
29.80
|
29.80
|
9.11
|
9,800
|
|
|
11/19/2015
|
0.00 / 0.00%
|
29.80
|
29.80
|
25.40
|
29.80
|
29.80
|
9.11
|
4,746
|
|
|
11/18/2015
|
0.00 / 0.00%
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
9.11
|
8,100
|
|
|
11/17/2015
|
0.00 / 0.00%
|
29.80
|
29.80
|
25.40
|
29.80
|
29.80
|
9.11
|
5,920
|
|
|
11/16/2015
|
+1.80 / +6.43%
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
9.11
|
8,200
|
|
|
11/13/2015
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
8.56
|
7,146
|
|
|
11/12/2015
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
8.56
|
2,356
|
|
|
11/11/2015
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
8.56
|
0
|
|
|
11/10/2015
|
+1.00 / +3.70%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
8.56
|
10,400
|
|
|
11/9/2015
|
+3.00 / +12.50%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
8.26
|
698
|
|
|
11/6/2015
|
-1.70 / -6.61%
|
24.10
|
24.10
|
21.70
|
24.00
|
24.01
|
7.34
|
6,126
|
|
|
11/5/2015
|
-4.30 / -14.33%
|
25.50
|
28.00
|
25.50
|
25.70
|
25.52
|
7.86
|
20,800
|
|
|
11/4/2015
|
-1.00 / -3.23%
|
30.00
|
30.00
|
26.40
|
30.00
|
30.00
|
9.17
|
8,000
|
|
|
11/3/2015
|
-0.60 / -1.90%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
9.48
|
4,800
|
|
|
11/2/2015
|
0.00 / 0.00%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
9.66
|
3,420
|
|
|
10/30/2015
|
-3.50 / -10.14%
|
34.00
|
34.20
|
30.00
|
31.00
|
31.70
|
9.48
|
12,700
|
|
|
10/29/2015
|
+1.00 / +2.99%
|
33.70
|
34.50
|
28.70
|
34.50
|
34.30
|
10.55
|
13,698
|
|
|
10/28/2015
|
+2.50 / +8.06%
|
33.00
|
33.90
|
29.00
|
33.50
|
33.67
|
10.24
|
7,142
|
|
|
10/27/2015
|
-3.60 / -10.40%
|
31.00
|
31.00
|
30.00
|
31.00
|
31.00
|
9.48
|
22,778
|
|
|
10/26/2015
|
+0.30 / +0.87%
|
36.00
|
36.00
|
34.60
|
34.60
|
35.18
|
10.58
|
20,700
|
|
|
10/23/2015
|
+4.40 / +14.72%
|
34.30
|
34.30
|
34.00
|
34.30
|
34.30
|
10.49
|
34,806
|
|
|
10/22/2015
|
+2.90 / +10.74%
|
29.80
|
29.90
|
29.80
|
29.90
|
29.88
|
9.14
|
22,000
|
|
|
10/21/2015
|
+1.10 / +4.25%
|
25.80
|
27.00
|
22.10
|
27.00
|
26.02
|
8.26
|
63,850
|
|
|
10/20/2015
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
7.92
|
0
|
|
|
10/19/2015
|
+0.30 / +1.17%
|
25.80
|
25.90
|
25.80
|
25.90
|
25.86
|
7.92
|
12,000
|
|
|
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
|
|
|