|
Closing price on 3/22/2022
|
|
| Open |
17.80 |
| High |
17.90 |
| Low |
17.70 |
| Volume |
19,500 |
| Split-adjusted Price |
15.51 |
|
|
DDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2022
|
+0.10 / +0.56%
|
17.80
|
17.90
|
17.70
|
17.90
|
17.80
|
15.51
|
19,500
|
|
|
3/21/2022
|
-0.10 / -0.56%
|
18.00
|
18.20
|
17.60
|
17.70
|
17.80
|
15.34
|
10,500
|
|
|
3/18/2022
|
-0.20 / -1.11%
|
17.80
|
18.10
|
17.70
|
17.80
|
17.80
|
15.43
|
12,700
|
|
|
3/17/2022
|
+0.10 / +0.56%
|
17.90
|
18.10
|
17.80
|
18.00
|
18.00
|
15.60
|
22,600
|
|
|
3/16/2022
|
+0.20 / +1.14%
|
17.90
|
17.90
|
17.80
|
17.80
|
17.90
|
15.43
|
6,900
|
|
|
3/15/2022
|
0.00 / 0.00%
|
17.60
|
17.90
|
17.50
|
17.80
|
17.60
|
15.43
|
22,200
|
|
|
3/14/2022
|
-0.50 / -2.76%
|
17.80
|
18.20
|
17.50
|
17.60
|
17.80
|
15.25
|
29,300
|
|
|
3/11/2022
|
-0.10 / -0.55%
|
18.30
|
18.30
|
18.00
|
18.20
|
18.10
|
15.77
|
44,100
|
|
|
3/10/2022
|
0.00 / 0.00%
|
18.20
|
18.50
|
18.20
|
18.30
|
18.30
|
15.86
|
8,400
|
|
|
3/9/2022
|
-0.10 / -0.54%
|
18.40
|
18.70
|
18.20
|
18.50
|
18.30
|
16.03
|
22,500
|
|
|
3/8/2022
|
+0.30 / +1.65%
|
18.20
|
18.90
|
18.20
|
18.50
|
18.60
|
16.03
|
63,500
|
|
|
3/7/2022
|
-0.60 / -3.19%
|
18.70
|
18.80
|
18.00
|
18.20
|
18.20
|
15.77
|
90,400
|
|
|
3/4/2022
|
-0.10 / -0.53%
|
19.10
|
19.20
|
18.50
|
18.80
|
18.80
|
16.29
|
26,600
|
|
|
3/3/2022
|
-0.40 / -2.04%
|
19.60
|
19.60
|
18.60
|
19.20
|
18.90
|
16.64
|
12,700
|
|
|
3/2/2022
|
-0.20 / -1.01%
|
19.00
|
20.10
|
19.00
|
19.60
|
19.60
|
16.99
|
8,700
|
|
|
3/1/2022
|
-0.80 / -3.94%
|
18.00
|
20.50
|
17.60
|
19.50
|
19.80
|
16.90
|
25,100
|
|
|
2/28/2022
|
+0.10 / +0.51%
|
19.00
|
20.50
|
19.00
|
19.80
|
20.30
|
17.16
|
54,800
|
|
|
2/25/2022
|
-0.30 / -1.50%
|
19.00
|
20.60
|
19.00
|
19.70
|
19.70
|
17.07
|
26,100
|
|
|
2/24/2022
|
-0.30 / -1.51%
|
20.10
|
20.70
|
19.40
|
19.60
|
20.00
|
16.99
|
82,100
|
|
|
2/23/2022
|
-0.10 / -0.49%
|
19.60
|
20.30
|
19.00
|
20.20
|
19.90
|
17.51
|
61,400
|
|
|
2/22/2022
|
+0.10 / +0.50%
|
19.00
|
20.80
|
19.00
|
20.00
|
20.30
|
17.33
|
43,400
|
|
|
2/21/2022
|
+1.00 / +5.26%
|
19.30
|
20.30
|
19.30
|
20.00
|
19.90
|
17.33
|
61,700
|
|
|
2/18/2022
|
+1.30 / +7.22%
|
18.20
|
19.90
|
18.20
|
19.30
|
19.00
|
16.73
|
81,800
|
|
|
2/17/2022
|
+0.30 / +1.69%
|
17.60
|
18.10
|
17.60
|
18.10
|
18.00
|
15.69
|
3,700
|
|
|
2/16/2022
|
-0.20 / -1.11%
|
18.00
|
18.10
|
17.70
|
17.80
|
17.80
|
15.43
|
4,100
|
|
|
2/15/2022
|
-0.20 / -1.10%
|
17.80
|
18.30
|
17.20
|
18.00
|
18.00
|
15.60
|
5,600
|
|
|
2/14/2022
|
-0.60 / -3.24%
|
17.80
|
18.80
|
17.80
|
17.90
|
18.20
|
15.51
|
15,800
|
|
|
2/11/2022
|
0.00 / 0.00%
|
18.00
|
18.60
|
17.90
|
18.50
|
18.50
|
16.03
|
11,000
|
|
|
2/10/2022
|
-0.60 / -3.13%
|
18.00
|
19.20
|
18.00
|
18.60
|
18.50
|
16.12
|
20,900
|
|
|
2/9/2022
|
+0.80 / +4.30%
|
18.00
|
19.40
|
18.00
|
19.40
|
19.20
|
16.81
|
42,400
|
|
|