|
Closing price on 8/23/2017
|
|
| Open |
15.80 |
| High |
15.80 |
| Low |
15.80 |
| Volume |
1,800 |
| Split-adjusted Price |
7.87 |
|
|
DDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2017
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
7.87
|
1,800
|
|
|
8/22/2017
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
7.87
|
1,000
|
|
|
8/21/2017
|
-0.20 / -1.25%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
7.87
|
1,000
|
|
|
8/18/2017
|
+0.30 / +1.91%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
7.97
|
3,922
|
|
|
8/17/2017
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
7.82
|
0
|
|
|
8/16/2017
|
+0.10 / +0.64%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
7.82
|
500
|
|
|
8/15/2017
|
+0.40 / +2.63%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
7.77
|
1,607
|
|
|
8/14/2017
|
-0.80 / -5.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
7.57
|
5,000
|
|
|
8/11/2017
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
7.97
|
0
|
|
|
8/10/2017
|
-0.30 / -1.84%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
7.97
|
1,600
|
|
|
8/9/2017
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
8.12
|
0
|
|
|
8/8/2017
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
8.12
|
0
|
|
|
8/7/2017
|
+0.30 / +1.88%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
8.12
|
440
|
|
|
8/4/2017
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
7.97
|
3,486
|
|
|
8/3/2017
|
-0.50 / -3.03%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
7.97
|
110
|
|
|
8/2/2017
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
8.21
|
0
|
|
|
8/1/2017
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
8.21
|
1,000
|
|
|
7/31/2017
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
8.21
|
0
|
|
|
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
|
|
|