|
Closing price on 10/18/2021
|
|
Open |
28.20 |
High |
30.00 |
Low |
27.40 |
Volume |
870,700 |
Split-adjusted Price |
24.96 |
|
|
DDV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/18/2021
|
-2.00 / -6.58%
|
28.20
|
30.00
|
27.40
|
28.40
|
28.70
|
24.96
|
870,700
|
|
10/15/2021
|
-0.90 / -2.96%
|
32.00
|
32.00
|
29.00
|
29.50
|
30.40
|
25.93
|
1,802,600
|
|
10/14/2021
|
+2.90 / +10.21%
|
28.70
|
32.00
|
28.40
|
31.30
|
30.40
|
27.51
|
2,013,900
|
|
10/13/2021
|
+1.60 / +5.95%
|
27.20
|
28.90
|
27.00
|
28.50
|
28.40
|
25.05
|
1,236,200
|
|
10/12/2021
|
+1.60 / +6.30%
|
27.50
|
27.50
|
25.40
|
27.00
|
26.90
|
23.73
|
839,000
|
|
10/11/2021
|
-1.50 / -5.56%
|
26.30
|
26.30
|
24.70
|
25.50
|
25.40
|
22.42
|
1,386,700
|
|
10/8/2021
|
-1.00 / -3.66%
|
27.10
|
27.90
|
26.20
|
26.30
|
27.00
|
23.12
|
1,120,600
|
|
10/7/2021
|
-0.90 / -3.21%
|
28.00
|
28.00
|
27.00
|
27.10
|
27.30
|
23.82
|
868,200
|
|
10/6/2021
|
-0.10 / -0.36%
|
28.90
|
28.90
|
27.60
|
28.00
|
28.00
|
24.61
|
544,600
|
|
10/5/2021
|
+0.20 / +0.70%
|
27.50
|
29.20
|
27.10
|
28.90
|
28.10
|
25.40
|
1,026,900
|
|
10/4/2021
|
-1.80 / -5.98%
|
29.10
|
31.30
|
27.80
|
28.30
|
28.70
|
24.88
|
1,358,300
|
|
10/1/2021
|
-0.50 / -1.68%
|
31.50
|
32.50
|
28.50
|
29.20
|
30.10
|
25.67
|
2,661,100
|
|
9/30/2021
|
+3.90 / +15.00%
|
28.50
|
29.90
|
27.80
|
29.90
|
29.70
|
26.28
|
781,700
|
|
9/29/2021
|
+3.50 / +14.71%
|
25.50
|
27.30
|
24.30
|
27.30
|
26.00
|
24.00
|
1,396,000
|
|
9/28/2021
|
-1.50 / -5.56%
|
23.00
|
26.90
|
23.00
|
25.50
|
23.80
|
22.42
|
4,063,800
|
|
9/27/2021
|
-4.50 / -14.75%
|
29.00
|
30.50
|
26.00
|
26.00
|
27.00
|
22.85
|
2,303,500
|
|
9/24/2021
|
-2.00 / -5.97%
|
30.50
|
35.50
|
28.50
|
31.50
|
30.50
|
27.69
|
5,470,900
|
|
9/23/2021
|
-5.00 / -13.66%
|
35.00
|
37.00
|
31.20
|
31.60
|
33.50
|
27.78
|
6,435,100
|
|
9/22/2021
|
-2.30 / -5.99%
|
38.40
|
38.50
|
35.20
|
36.10
|
36.60
|
31.73
|
2,721,700
|
|
9/21/2021
|
+0.90 / +2.39%
|
42.00
|
42.00
|
35.50
|
38.50
|
38.40
|
33.84
|
1,568,500
|
|
9/20/2021
|
+5.00 / +14.88%
|
33.60
|
38.60
|
33.60
|
38.60
|
37.60
|
33.93
|
2,792,800
|
|
9/17/2021
|
-2.70 / -7.01%
|
35.50
|
37.50
|
32.80
|
35.80
|
33.60
|
31.47
|
7,233,400
|
|
9/16/2021
|
-4.70 / -11.60%
|
38.20
|
42.00
|
35.50
|
35.80
|
38.50
|
31.47
|
5,096,800
|
|
9/15/2021
|
+1.90 / +5.26%
|
41.00
|
41.50
|
37.00
|
38.00
|
40.50
|
33.40
|
8,506,000
|
|
9/14/2021
|
+4.70 / +14.92%
|
36.20
|
36.20
|
35.20
|
36.20
|
36.10
|
31.82
|
3,645,300
|
|
9/13/2021
|
+4.10 / +14.86%
|
30.80
|
31.70
|
29.00
|
31.70
|
31.50
|
27.87
|
6,255,500
|
|
9/10/2021
|
+3.60 / +14.69%
|
26.00
|
28.10
|
26.00
|
28.10
|
27.60
|
24.70
|
11,384,700
|
|
9/9/2021
|
+2.60 / +11.21%
|
23.20
|
26.00
|
22.90
|
25.80
|
24.50
|
22.68
|
3,937,400
|
|
9/8/2021
|
+0.40 / +1.76%
|
23.00
|
24.00
|
22.60
|
23.10
|
23.20
|
20.31
|
3,049,100
|
|
9/7/2021
|
-0.40 / -1.71%
|
23.50
|
23.80
|
22.00
|
23.00
|
22.70
|
20.22
|
4,973,900
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
1,118,800
|
8.51
|
-1.39%
|
|
|
ABS
|
248,600
|
3.82
|
0.53%
|
|
|
APC
|
1,000
|
6.60
|
3.13%
|
|
|
APH
|
640,300
|
6.34
|
-0.16%
|
|
|
APP
|
13,700
|
8.20
|
-4.65%
|
|
|
BMP
|
120,800
|
132.00
|
1.07%
|
|
|
BRC
|
9,400
|
13.85
|
0.00%
|
|
|
BRR
|
0
|
18.00
|
0.00%
|
|
|
CSV
|
1,038,700
|
36.55
|
-0.81%
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|