|
Closing price on 11/29/2016
|
|
| Open |
17.80 |
| High |
18.00 |
| Low |
17.80 |
| Volume |
1,300 |
| Split-adjusted Price |
8.20 |
|
|
DDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2016
|
-0.80 / -4.26%
|
17.80
|
18.00
|
17.80
|
18.00
|
17.89
|
8.20
|
1,300
|
|
|
11/28/2016
|
+1.10 / +6.21%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
8.56
|
100
|
|
|
11/25/2016
|
-1.10 / -5.76%
|
17.50
|
18.00
|
17.50
|
18.00
|
17.67
|
8.20
|
1,630
|
|
|
11/24/2016
|
-0.10 / -0.52%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
8.70
|
200
|
|
|
11/23/2016
|
+2.00 / +11.63%
|
18.40
|
19.20
|
18.40
|
19.20
|
18.60
|
8.74
|
620
|
|
|
11/22/2016
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
7.83
|
0
|
|
|
11/21/2016
|
-1.80 / -9.47%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
7.83
|
1,000
|
|
|
11/18/2016
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
8.65
|
0
|
|
|
11/17/2016
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
8.65
|
100
|
|
|
11/16/2016
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
8.65
|
1,300
|
|
|
11/15/2016
|
-0.60 / -3.06%
|
18.30
|
19.00
|
18.20
|
19.00
|
18.54
|
8.65
|
2,200
|
|
|
11/14/2016
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.60
|
19.60
|
19.62
|
8.93
|
2,900
|
|
|
11/11/2016
|
+0.10 / +0.51%
|
18.20
|
19.70
|
18.20
|
19.70
|
19.61
|
8.97
|
1,600
|
|
|
11/10/2016
|
-0.40 / -2.00%
|
17.30
|
19.60
|
17.30
|
19.60
|
18.07
|
8.93
|
600
|
|
|
11/9/2016
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
9.11
|
0
|
|
|
11/8/2016
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
9.11
|
300
|
|
|
11/7/2016
|
+1.00 / +5.26%
|
20.50
|
20.80
|
20.00
|
20.00
|
20.35
|
9.11
|
3,500
|
|
|
11/4/2016
|
-9.00 / -32.14%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
8.65
|
200
|
|
|
11/3/2016
|
0.00 / 0.00%
|
28.00
|
29.00
|
28.00
|
28.00
|
28.34
|
8.56
|
6,600
|
|
|
11/2/2016
|
-0.30 / -1.06%
|
28.10
|
28.10
|
28.00
|
28.00
|
28.08
|
8.56
|
1,300
|
|
|
11/1/2016
|
+0.30 / +1.07%
|
28.30
|
28.30
|
28.00
|
28.30
|
28.12
|
8.65
|
500
|
|
|
10/31/2016
|
+2.60 / +10.24%
|
29.20
|
29.20
|
26.00
|
28.00
|
28.32
|
8.56
|
12,700
|
|
|
10/28/2016
|
0.00 / 0.00%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
7.77
|
0
|
|
|
10/27/2016
|
0.00 / 0.00%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
7.77
|
500
|
|
|
10/26/2016
|
0.00 / 0.00%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
7.77
|
0
|
|
|
10/25/2016
|
+2.40 / +10.43%
|
25.50
|
25.50
|
25.40
|
25.40
|
25.42
|
7.77
|
600
|
|
|
10/24/2016
|
0.00 / 0.00%
|
20.10
|
24.50
|
20.10
|
23.00
|
22.20
|
7.03
|
8,000
|
|
|
10/21/2016
|
-3.50 / -13.21%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
7.03
|
2,100
|
|
|
10/20/2016
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
8.10
|
0
|
|
|
10/19/2016
|
-0.10 / -0.38%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
8.10
|
0
|
|
|