|
Closing price on 12/7/2017
|
|
| Open |
14.80 |
| High |
15.50 |
| Low |
14.80 |
| Volume |
3,040 |
| Split-adjusted Price |
7.72 |
|
|
DDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2017
|
+0.50 / +3.33%
|
14.80
|
15.50
|
14.80
|
15.50
|
14.92
|
7.72
|
3,040
|
|
|
12/6/2017
|
-0.50 / -3.23%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
7.47
|
1,000
|
|
|
12/5/2017
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
7.72
|
10
|
|
|
12/4/2017
|
-0.50 / -3.13%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
7.72
|
200
|
|
|
12/1/2017
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
7.97
|
0
|
|
|
11/30/2017
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
7.97
|
500
|
|
|
11/29/2017
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
7.97
|
0
|
|
|
11/28/2017
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
7.97
|
0
|
|
|
11/27/2017
|
+1.00 / +6.67%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
7.97
|
200
|
|
|
11/24/2017
|
-0.60 / -3.85%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
7.47
|
1,600
|
|
|
11/23/2017
|
+0.60 / +4.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
7.77
|
300
|
|
|
11/22/2017
|
-0.50 / -3.23%
|
15.60
|
15.60
|
15.00
|
15.00
|
15.24
|
7.47
|
3,000
|
|
|
11/21/2017
|
-0.10 / -0.64%
|
15.70
|
15.70
|
15.50
|
15.50
|
15.54
|
7.72
|
2,900
|
|
|
11/20/2017
|
-0.10 / -0.64%
|
15.70
|
15.70
|
15.60
|
15.60
|
15.61
|
7.77
|
2,200
|
|
|
11/17/2017
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
7.82
|
0
|
|
|
11/16/2017
|
+0.10 / +0.64%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
7.82
|
0
|
|
|
11/15/2017
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.60
|
15.60
|
15.70
|
7.77
|
300
|
|
|
11/14/2017
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
7.77
|
0
|
|
|
11/13/2017
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
7.77
|
2,000
|
|
|
11/10/2017
|
+0.20 / +1.30%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
7.77
|
500
|
|
|
11/9/2017
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
7.67
|
2,500
|
|
|
11/8/2017
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
7.72
|
0
|
|
|
11/7/2017
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
7.72
|
1,020
|
|
|
11/6/2017
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
7.72
|
0
|
|
|
11/3/2017
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
7.72
|
0
|
|
|
11/2/2017
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
7.72
|
0
|
|
|
11/1/2017
|
-0.50 / -3.13%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
7.72
|
500
|
|
|
10/31/2017
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
7.97
|
0
|
|
|
10/30/2017
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
7.97
|
0
|
|
|
10/27/2017
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
7.97
|
0
|
|
|