|
Closing price on 7/28/2017
|
|
| Open |
16.60 |
| High |
16.60 |
| Low |
16.50 |
| Volume |
2,400 |
| Split-adjusted Price |
8.21 |
|
|
DDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2017
|
-0.10 / -0.60%
|
16.60
|
16.60
|
16.50
|
16.50
|
16.54
|
8.21
|
2,400
|
|
|
7/27/2017
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
8.26
|
1,000
|
|
|
7/26/2017
|
+0.10 / +0.61%
|
16.50
|
16.60
|
16.50
|
16.60
|
16.51
|
8.26
|
3,800
|
|
|
7/25/2017
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
8.21
|
850
|
|
|
7/24/2017
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
8.21
|
0
|
|
|
7/21/2017
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
8.21
|
0
|
|
|
7/20/2017
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
8.21
|
6,100
|
|
|
7/19/2017
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
8.21
|
4,700
|
|
|
7/18/2017
|
-0.50 / -2.94%
|
17.00
|
17.00
|
16.50
|
16.50
|
16.50
|
8.21
|
12,400
|
|
|
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
|
|
|