|
Closing price on 12/30/2016
|
|
| Open |
16.90 |
| High |
17.10 |
| Low |
16.80 |
| Volume |
1,500 |
| Split-adjusted Price |
7.79 |
|
|
DDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/12/2016
|
+0.20 / +1.16%
|
15.80
|
17.40
|
15.80
|
17.40
|
16.53
|
7.92
|
1,100
|
|
|
12/9/2016
|
-1.00 / -5.71%
|
17.50
|
17.90
|
16.50
|
16.50
|
17.24
|
7.51
|
2,527
|
|
|
12/8/2016
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
7.97
|
600
|
|
|
12/7/2016
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
7.97
|
1,000
|
|
|
12/6/2016
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
7.97
|
0
|
|
|
12/5/2016
|
+0.50 / +2.94%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
7.97
|
100
|
|
|
12/2/2016
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
7.74
|
0
|
|
|
12/1/2016
|
-0.50 / -2.86%
|
19.10
|
19.10
|
16.00
|
17.00
|
17.00
|
7.74
|
2,300
|
|
|
11/30/2016
|
-0.50 / -2.78%
|
17.00
|
17.50
|
17.00
|
17.50
|
17.40
|
7.97
|
2,100
|
|
|
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
|
|
|