|
Closing price on 6/28/2017
|
|
| Open |
16.50 |
| High |
16.60 |
| Low |
16.40 |
| Volume |
6,083 |
| Split-adjusted Price |
8.26 |
|
|
DDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/28/2017
|
+0.20 / +1.22%
|
16.50
|
16.60
|
16.40
|
16.60
|
16.51
|
8.26
|
6,083
|
|
|
6/27/2017
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
8.16
|
3,200
|
|
|
6/26/2017
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
8.21
|
2,900
|
|
|
6/23/2017
|
-0.40 / -2.37%
|
16.70
|
16.70
|
16.50
|
16.50
|
16.51
|
8.21
|
9,000
|
|
|
6/22/2017
|
-0.10 / -0.59%
|
16.70
|
16.90
|
16.70
|
16.90
|
16.85
|
8.41
|
14,200
|
|
|
6/21/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
8.46
|
6,300
|
|
|
6/20/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
8.46
|
0
|
|
|
6/19/2017
|
+0.90 / +5.59%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
8.46
|
100
|
|
|
6/16/2017
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.50
|
17.70
|
17.64
|
8.06
|
10,300
|
|
|
6/15/2017
|
-0.30 / -1.67%
|
17.50
|
17.70
|
17.50
|
17.70
|
17.54
|
8.06
|
6,340
|
|
|
6/14/2017
|
-0.90 / -4.76%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
8.20
|
731
|
|
|
6/13/2017
|
+0.90 / +5.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
8.61
|
0
|
|
|
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
|
|
|