|
|
Closing price on 1/29/2024
|
|
| Open |
10.70 |
| High |
11.00 |
| Low |
10.50 |
| Volume |
1,344,300 |
| Split-adjusted Price |
10.24 |
|
|
DDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2024
|
+0.50 / +4.81%
|
10.70
|
11.00
|
10.50
|
10.90
|
10.80
|
10.24
|
1,344,300
|
|
|
1/26/2024
|
+0.60 / +6.00%
|
10.00
|
10.70
|
10.00
|
10.60
|
10.40
|
9.96
|
3,306,700
|
|
|
1/25/2024
|
+0.10 / +1.00%
|
9.90
|
10.10
|
9.90
|
10.10
|
10.00
|
9.49
|
221,000
|
|
|
1/24/2024
|
-0.10 / -0.99%
|
10.20
|
10.20
|
9.90
|
10.00
|
10.00
|
9.39
|
503,700
|
|
|
1/23/2024
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.00
|
10.10
|
10.10
|
9.49
|
904,100
|
|
|
1/22/2024
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.00
|
10.20
|
10.10
|
9.58
|
669,700
|
|
|
1/19/2024
|
+0.80 / +8.42%
|
9.60
|
10.50
|
9.60
|
10.30
|
10.20
|
9.68
|
2,291,300
|
|
|
1/18/2024
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.50
|
9.02
|
100,800
|
|
|
1/17/2024
|
+0.10 / +1.06%
|
9.50
|
9.60
|
9.40
|
9.50
|
9.60
|
8.92
|
211,800
|
|
|
1/16/2024
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.40
|
8.92
|
183,800
|
|
|
1/15/2024
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.20
|
9.50
|
9.50
|
8.92
|
250,300
|
|
|
1/12/2024
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.40
|
9.50
|
9.49
|
8.92
|
346,600
|
|
|
1/11/2024
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.60
|
9.02
|
220,400
|
|
|
1/10/2024
|
-0.10 / -1.03%
|
9.60
|
9.80
|
9.60
|
9.60
|
9.60
|
9.02
|
246,600
|
|
|
1/9/2024
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.60
|
9.70
|
9.70
|
9.11
|
450,600
|
|
|
1/8/2024
|
+0.20 / +2.08%
|
9.70
|
9.80
|
9.60
|
9.80
|
9.70
|
9.21
|
546,500
|
|
|
1/5/2024
|
-0.10 / -1.03%
|
9.60
|
9.70
|
9.50
|
9.60
|
9.60
|
9.02
|
242,100
|
|
|
1/4/2024
|
+0.10 / +1.05%
|
9.70
|
9.80
|
9.60
|
9.60
|
9.70
|
9.02
|
464,400
|
|
|
1/3/2024
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.50
|
9.02
|
359,700
|
|
|
1/2/2024
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.40
|
9.60
|
9.50
|
9.02
|
388,000
|
|
|
12/29/2023
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.50
|
9.50
|
9.50
|
8.92
|
279,800
|
|
|
12/28/2023
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.40
|
9.50
|
9.50
|
8.92
|
3,005,200
|
|
|
12/27/2023
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.60
|
9.02
|
1,322,200
|
|
|
12/26/2023
|
+0.10 / +1.05%
|
9.50
|
9.70
|
9.50
|
9.60
|
9.60
|
9.02
|
264,000
|
|
|
12/25/2023
|
+0.10 / +1.05%
|
9.50
|
9.70
|
9.50
|
9.60
|
9.50
|
9.02
|
278,400
|
|
|
12/22/2023
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.50
|
9.50
|
9.50
|
8.92
|
126,800
|
|
|
12/21/2023
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.40
|
9.60
|
9.50
|
9.02
|
141,600
|
|
|
12/20/2023
|
+0.10 / +1.06%
|
9.50
|
9.60
|
9.40
|
9.50
|
9.50
|
8.92
|
193,000
|
|
|
12/19/2023
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.30
|
9.60
|
9.40
|
9.02
|
443,700
|
|
|
12/18/2023
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.40
|
9.60
|
9.50
|
9.02
|
188,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,246,300
|
7.15
|
-0.14%
|
|
|
|
ABS
|
411,500
|
3.47
|
-0.86%
|
|
|
|
APC
|
300
|
7.90
|
-1.25%
|
|
|
|
APH
|
349,400
|
6.14
|
-0.65%
|
|
|
|
APP
|
9,300
|
5.40
|
-3.57%
|
|
|
|
BMP
|
69,600
|
139.40
|
-0.43%
|
|
|
|
BRC
|
11,000
|
13.90
|
-0.71%
|
|
|
|
BRR
|
1,400
|
19.50
|
2.63%
|
|
|
|
CSV
|
1,099,200
|
35.10
|
-1.13%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|