|
Closing price on 6/12/2017
|
|
| Open |
18.00 |
| High |
19.00 |
| Low |
18.00 |
| Volume |
10,200 |
| Split-adjusted Price |
8.20 |
|
|
DDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/12/2017
|
+0.50 / +2.86%
|
18.00
|
19.00
|
18.00
|
18.00
|
18.92
|
8.20
|
10,200
|
|
|
6/9/2017
|
0.00 / 0.00%
|
17.40
|
17.60
|
17.40
|
17.40
|
17.48
|
7.92
|
8,300
|
|
|
6/8/2017
|
+0.40 / +2.35%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
7.92
|
7,400
|
|
|
6/7/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
7.74
|
0
|
|
|
6/6/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
7.74
|
0
|
|
|
6/5/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
7.74
|
0
|
|
|
6/2/2017
|
-0.10 / -0.58%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
7.74
|
1,700
|
|
|
6/1/2017
|
-0.40 / -2.29%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
7.79
|
350
|
|
|
5/31/2017
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
7.97
|
10,050
|
|
|
5/30/2017
|
+0.50 / +2.94%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
7.97
|
0
|
|
|
5/29/2017
|
+0.20 / +1.19%
|
17.00
|
18.00
|
17.00
|
17.00
|
17.54
|
7.74
|
11,100
|
|
|
5/26/2017
|
+0.20 / +1.20%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
7.65
|
0
|
|
|
5/25/2017
|
0.00 / 0.00%
|
19.00
|
19.00
|
16.60
|
16.60
|
16.75
|
7.56
|
1,600
|
|
|
5/24/2017
|
-0.20 / -1.19%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
7.56
|
0
|
|
|
5/23/2017
|
-0.10 / -0.59%
|
16.50
|
16.80
|
16.50
|
16.80
|
16.63
|
7.65
|
5,100
|
|
|
5/22/2017
|
-0.20 / -1.17%
|
17.00
|
17.00
|
16.90
|
16.90
|
16.92
|
7.70
|
2,559
|
|
|
5/19/2017
|
+0.10 / +0.59%
|
17.00
|
17.10
|
17.00
|
17.10
|
17.06
|
7.79
|
7,200
|
|
|
5/18/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
7.74
|
5,500
|
|
|
5/17/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
7.74
|
500
|
|
|
5/16/2017
|
+0.50 / +3.03%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
7.74
|
4,000
|
|
|
5/15/2017
|
-1.10 / -6.25%
|
17.00
|
17.00
|
16.50
|
16.50
|
16.86
|
7.51
|
3,615
|
|
|
5/12/2017
|
+0.60 / +3.53%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
8.02
|
0
|
|
|
5/11/2017
|
+0.50 / +3.03%
|
18.00
|
18.00
|
17.00
|
17.00
|
17.56
|
7.74
|
900
|
|
|
5/10/2017
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
7.51
|
3,100
|
|
|
5/9/2017
|
-0.50 / -2.94%
|
17.00
|
17.00
|
16.50
|
16.50
|
16.62
|
7.51
|
4,210
|
|
|
5/8/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
7.74
|
0
|
|
|
5/5/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
7.74
|
0
|
|
|
5/4/2017
|
+0.10 / +0.59%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
7.74
|
200
|
|
|
5/3/2017
|
-0.10 / -0.59%
|
16.10
|
16.90
|
16.10
|
16.90
|
16.67
|
7.70
|
700
|
|
|
4/28/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
7.74
|
0
|
|
|