|
|
Closing price on 1/4/2023
|
|
| Open |
9.20 |
| High |
9.50 |
| Low |
9.10 |
| Volume |
398,400 |
| Split-adjusted Price |
8.17 |
|
|
DDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2023
|
+0.30 / +3.33%
|
9.20
|
9.50
|
9.10
|
9.30
|
9.30
|
8.17
|
398,400
|
|
|
1/3/2023
|
+0.50 / +5.75%
|
8.70
|
9.20
|
8.10
|
9.20
|
9.00
|
8.09
|
371,800
|
|
|
12/30/2022
|
+0.10 / +1.15%
|
8.80
|
9.00
|
8.60
|
8.80
|
8.70
|
7.74
|
494,500
|
|
|
12/29/2022
|
+0.20 / +2.33%
|
8.60
|
8.90
|
8.60
|
8.80
|
8.70
|
7.74
|
691,300
|
|
|
12/28/2022
|
+0.20 / +2.35%
|
8.60
|
8.80
|
8.50
|
8.70
|
8.60
|
7.65
|
136,300
|
|
|
12/27/2022
|
+0.10 / +1.16%
|
8.40
|
8.70
|
8.20
|
8.70
|
8.50
|
7.65
|
510,200
|
|
|
12/26/2022
|
-0.70 / -7.69%
|
9.20
|
9.20
|
8.30
|
8.40
|
8.60
|
7.38
|
629,900
|
|
|
12/23/2022
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.00
|
9.10
|
9.10
|
8.00
|
212,300
|
|
|
12/22/2022
|
+0.20 / +2.20%
|
9.40
|
9.40
|
9.00
|
9.30
|
9.10
|
8.17
|
514,000
|
|
|
12/21/2022
|
-0.50 / -5.21%
|
9.60
|
9.70
|
8.80
|
9.10
|
9.10
|
8.00
|
825,500
|
|
|
12/20/2022
|
-0.40 / -4.00%
|
9.90
|
10.00
|
9.30
|
9.60
|
9.60
|
8.44
|
1,081,300
|
|
|
12/19/2022
|
-0.10 / -1.01%
|
10.00
|
10.30
|
9.80
|
9.80
|
10.00
|
8.61
|
1,140,000
|
|
|
12/16/2022
|
-0.10 / -1.00%
|
10.00
|
10.10
|
9.80
|
9.90
|
9.90
|
8.70
|
950,200
|
|
|
12/15/2022
|
0.00 / 0.00%
|
10.00
|
10.20
|
9.90
|
10.10
|
10.00
|
8.88
|
821,300
|
|
|
12/14/2022
|
+0.20 / +2.02%
|
10.00
|
10.40
|
9.90
|
10.10
|
10.10
|
8.88
|
1,202,500
|
|
|
12/13/2022
|
-0.10 / -0.97%
|
10.10
|
10.30
|
9.50
|
10.20
|
9.90
|
8.97
|
1,413,200
|
|
|
12/12/2022
|
+0.30 / +3.03%
|
9.90
|
10.60
|
9.90
|
10.20
|
10.30
|
8.97
|
1,475,900
|
|
|
12/9/2022
|
-0.10 / -0.99%
|
10.10
|
10.20
|
9.70
|
10.00
|
9.90
|
8.79
|
1,001,000
|
|
|
12/8/2022
|
-0.10 / -0.99%
|
10.00
|
10.60
|
9.60
|
10.00
|
10.10
|
8.79
|
1,837,500
|
|
|
12/7/2022
|
-1.00 / -9.35%
|
10.40
|
10.70
|
9.50
|
9.70
|
10.10
|
8.53
|
2,317,100
|
|
|
12/6/2022
|
+0.60 / +6.00%
|
10.80
|
11.40
|
10.40
|
10.60
|
10.70
|
9.32
|
3,160,200
|
|
|
12/5/2022
|
+1.30 / +14.29%
|
9.40
|
10.40
|
9.40
|
10.40
|
10.00
|
9.14
|
2,235,200
|
|
|
12/2/2022
|
0.00 / 0.00%
|
9.20
|
9.40
|
8.80
|
9.30
|
9.10
|
8.17
|
1,127,400
|
|
|
12/1/2022
|
-0.30 / -3.23%
|
9.30
|
9.60
|
9.00
|
9.00
|
9.30
|
7.91
|
2,698,500
|
|
|
11/30/2022
|
-0.20 / -2.11%
|
9.60
|
9.60
|
9.10
|
9.30
|
9.30
|
8.17
|
2,108,000
|
|
|
11/29/2022
|
+0.40 / +4.44%
|
9.20
|
10.10
|
9.00
|
9.40
|
9.50
|
8.26
|
2,055,900
|
|
|
11/28/2022
|
+0.90 / +10.84%
|
8.60
|
9.40
|
8.50
|
9.20
|
9.00
|
8.09
|
1,710,000
|
|
|
11/25/2022
|
+0.60 / +7.59%
|
8.20
|
8.50
|
8.00
|
8.50
|
8.30
|
7.47
|
533,800
|
|
|
11/24/2022
|
0.00 / 0.00%
|
8.10
|
8.20
|
7.60
|
8.20
|
7.90
|
7.21
|
1,410,000
|
|
|
11/23/2022
|
-0.90 / -10.34%
|
8.70
|
8.70
|
7.80
|
7.80
|
8.20
|
6.86
|
1,204,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,175,000
|
8.48
|
-0.35%
|
|
|
|
ABS
|
51,400
|
3.93
|
-0.51%
|
|
|
|
APC
|
3,500
|
6.80
|
1.49%
|
|
|
|
APH
|
581,000
|
6.49
|
1.56%
|
|
|
|
APP
|
1,200
|
7.60
|
2.70%
|
|
|
|
BMP
|
310,400
|
126.50
|
2.35%
|
|
|
|
BRC
|
2,000
|
14.05
|
0.36%
|
|
|
|
BRR
|
30,600
|
17.80
|
0.56%
|
|
|
|
CSV
|
1,254,400
|
37.20
|
0.40%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|