|
Closing price on 7/17/2017
|
|
| Open |
16.50 |
| High |
17.00 |
| Low |
16.50 |
| Volume |
2,100 |
| Split-adjusted Price |
8.46 |
|
|
DDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2017
|
+0.40 / +2.41%
|
16.50
|
17.00
|
16.50
|
17.00
|
16.57
|
8.46
|
2,100
|
|
|
7/14/2017
|
+0.10 / +0.61%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
8.26
|
510
|
|
|
7/13/2017
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
8.21
|
19,368
|
|
|
7/12/2017
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
8.21
|
4,500
|
|
|
7/11/2017
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.40
|
16.50
|
16.49
|
8.21
|
5,500
|
|
|
7/10/2017
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
8.21
|
6,100
|
|
|
7/7/2017
|
+0.50 / +3.13%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
8.21
|
3,000
|
|
|
7/6/2017
|
-0.50 / -3.03%
|
16.50
|
16.50
|
16.00
|
16.00
|
16.48
|
7.97
|
15,300
|
|
|
7/5/2017
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
8.21
|
1,200
|
|
|
7/4/2017
|
+0.30 / +1.85%
|
16.20
|
16.50
|
16.20
|
16.50
|
16.48
|
8.21
|
12,500
|
|
|
7/3/2017
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
8.07
|
0
|
|
|
6/30/2017
|
-0.10 / -0.61%
|
16.40
|
16.50
|
16.00
|
16.40
|
16.22
|
8.16
|
10,958
|
|
|
6/29/2017
|
-0.10 / -0.60%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
8.21
|
2
|
|
|
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
|
|
|