|
|
Closing price on 1/9/2018
|
|
| Open |
6.80 |
| High |
6.80 |
| Low |
6.50 |
| Volume |
44,700 |
| Split-adjusted Price |
5.79 |
|
|
DDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2018
|
+0.10 / +1.49%
|
6.80
|
6.80
|
6.50
|
6.80
|
6.57
|
5.79
|
44,700
|
|
|
1/8/2018
|
+0.20 / +3.08%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.83
|
5.70
|
30,400
|
|
|
1/5/2018
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.50
|
5.53
|
60,800
|
|
|
1/4/2018
|
-0.10 / -1.49%
|
6.60
|
6.70
|
6.60
|
6.60
|
6.61
|
5.62
|
36,400
|
|
|
1/3/2018
|
+0.10 / +1.52%
|
7.10
|
7.10
|
6.70
|
6.70
|
6.76
|
5.70
|
23,900
|
|
|
1/2/2018
|
+0.20 / +3.13%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.69
|
5.62
|
96,900
|
|
|
12/29/2017
|
-0.10 / -1.47%
|
6.10
|
6.70
|
6.10
|
6.70
|
6.39
|
5.70
|
83,000
|
|
|
12/28/2017
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
5.79
|
9,300
|
|
|
12/27/2017
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.81
|
5.79
|
10,600
|
|
|
12/26/2017
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.87
|
5.79
|
45,300
|
|
|
12/25/2017
|
-0.20 / -2.82%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.90
|
5.87
|
100,800
|
|
|
12/22/2017
|
+0.10 / +1.45%
|
7.00
|
7.50
|
6.90
|
7.00
|
7.10
|
5.96
|
261,732
|
|
|
12/21/2017
|
-0.10 / -1.43%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.96
|
5.87
|
143,200
|
|
|
12/20/2017
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
7.00
|
6.94
|
5.96
|
107,012
|
|
|
12/19/2017
|
+0.10 / +1.45%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
5.96
|
206,032
|
|
|
12/18/2017
|
-0.20 / -2.82%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.97
|
5.87
|
107,000
|
|
|
12/15/2017
|
+0.20 / +2.90%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.10
|
6.04
|
89,200
|
|
|
12/14/2017
|
+0.20 / +2.99%
|
6.90
|
6.90
|
6.70
|
6.90
|
6.87
|
5.87
|
217,300
|
|
|
12/13/2017
|
+0.10 / +1.52%
|
6.60
|
6.80
|
6.60
|
6.70
|
6.70
|
5.70
|
115,412
|
|
|
12/12/2017
|
-0.20 / -2.94%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.70
|
5.62
|
136,312
|
|
|
12/11/2017
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.83
|
5.79
|
207,500
|
|
|
12/8/2017
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.89
|
5.87
|
119,900
|
|
|
12/7/2017
|
+0.50 / +7.81%
|
6.60
|
6.90
|
6.60
|
6.90
|
6.82
|
5.87
|
132,032
|
|
|
12/6/2017
|
-0.30 / -4.48%
|
6.60
|
6.70
|
5.70
|
6.40
|
6.02
|
5.45
|
192,700
|
|
|
12/5/2017
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.61
|
5.70
|
149,100
|
|
|
12/4/2017
|
-0.10 / -1.49%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.63
|
5.62
|
101,600
|
|
|
12/1/2017
|
-0.10 / -1.47%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.70
|
5.70
|
100,600
|
|
|
11/30/2017
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.71
|
5.79
|
36,300
|
|
|
11/29/2017
|
-0.10 / -1.45%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.80
|
5.79
|
28,400
|
|
|
11/28/2017
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.84
|
5.87
|
27,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
7,460,800
|
8.42
|
-3.88%
|
|
|
|
ABS
|
469,200
|
3.86
|
-1.78%
|
|
|
|
APC
|
8,300
|
8.00
|
0.00%
|
|
|
|
APH
|
533,500
|
7.23
|
-2.17%
|
|
|
|
APP
|
20,200
|
5.70
|
-1.72%
|
|
|
|
BMP
|
350,500
|
135.50
|
-1.53%
|
|
|
|
BRC
|
16,600
|
13.30
|
1.53%
|
|
|
|
BRR
|
0
|
19.00
|
0.00%
|
|
|
|
CSV
|
1,967,800
|
35.75
|
-1.52%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|