|
Closing price on 4/18/2022
|
|
| Open |
16.90 |
| High |
17.00 |
| Low |
16.10 |
| Volume |
2,600 |
| Split-adjusted Price |
14.47 |
|
|
DDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2022
|
-0.30 / -1.76%
|
16.90
|
17.00
|
16.10
|
16.70
|
16.50
|
14.47
|
2,600
|
|
|
4/15/2022
|
-0.30 / -1.71%
|
17.00
|
17.40
|
16.50
|
17.20
|
17.00
|
14.91
|
27,000
|
|
|
4/14/2022
|
+0.40 / +2.34%
|
17.10
|
17.90
|
17.10
|
17.50
|
17.50
|
15.17
|
6,700
|
|
|
4/13/2022
|
0.00 / 0.00%
|
16.60
|
17.20
|
16.60
|
17.20
|
17.10
|
14.91
|
6,100
|
|
|
4/12/2022
|
-0.20 / -1.13%
|
17.50
|
17.50
|
15.90
|
17.50
|
17.20
|
15.17
|
10,200
|
|
|
4/8/2022
|
-0.30 / -1.68%
|
17.90
|
17.90
|
17.60
|
17.60
|
17.70
|
15.25
|
15,100
|
|
|
4/7/2022
|
+0.10 / +0.56%
|
17.90
|
18.00
|
17.80
|
18.00
|
17.90
|
15.60
|
12,100
|
|
|
4/6/2022
|
+0.40 / +2.27%
|
17.80
|
18.20
|
17.50
|
18.00
|
17.90
|
15.60
|
40,500
|
|
|
4/5/2022
|
+0.20 / +1.14%
|
17.90
|
17.90
|
17.60
|
17.80
|
17.60
|
15.43
|
3,800
|
|
|
4/4/2022
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.50
|
17.60
|
17.60
|
15.25
|
11,800
|
|
|
4/1/2022
|
+0.20 / +1.13%
|
17.70
|
17.90
|
17.50
|
17.90
|
17.60
|
15.51
|
13,300
|
|
|
3/31/2022
|
+0.10 / +0.56%
|
17.90
|
17.90
|
17.50
|
17.80
|
17.70
|
15.43
|
27,400
|
|
|
3/30/2022
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.60
|
17.80
|
17.70
|
15.43
|
11,300
|
|
|
3/29/2022
|
+0.10 / +0.56%
|
17.90
|
18.00
|
17.60
|
18.00
|
17.80
|
15.60
|
23,400
|
|
|
3/28/2022
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.50
|
17.90
|
17.90
|
15.51
|
20,300
|
|
|
3/25/2022
|
+0.10 / +0.56%
|
18.00
|
18.10
|
17.80
|
18.10
|
18.00
|
15.69
|
17,800
|
|
|
3/24/2022
|
-0.20 / -1.11%
|
18.20
|
18.40
|
17.80
|
17.80
|
18.00
|
15.43
|
24,100
|
|
|
3/23/2022
|
+0.40 / +2.25%
|
17.90
|
18.20
|
17.80
|
18.20
|
18.00
|
15.77
|
21,200
|
|
|
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
|
|
|