|
Closing price on 10/9/2024
|
|
Open |
16.80 |
High |
16.90 |
Low |
16.60 |
Volume |
399,700 |
Split-adjusted Price |
16.36 |
|
|
DDV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/9/2024
|
+0.10 / +0.60%
|
16.80
|
16.90
|
16.60
|
16.90
|
16.80
|
16.36
|
399,700
|
|
10/8/2024
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.60
|
16.80
|
16.80
|
16.26
|
251,200
|
|
10/7/2024
|
+0.10 / +0.60%
|
16.50
|
17.00
|
16.50
|
16.90
|
16.80
|
16.36
|
271,300
|
|
10/4/2024
|
-0.30 / -1.75%
|
17.00
|
17.10
|
16.60
|
16.80
|
16.80
|
16.26
|
811,000
|
|
10/3/2024
|
-0.60 / -3.43%
|
17.40
|
17.50
|
16.90
|
16.90
|
17.10
|
16.36
|
1,392,900
|
|
10/2/2024
|
-0.30 / -1.69%
|
17.70
|
17.70
|
17.30
|
17.40
|
17.50
|
16.84
|
698,100
|
|
10/1/2024
|
0.00 / 0.00%
|
17.70
|
17.90
|
17.60
|
17.70
|
17.70
|
17.14
|
835,600
|
|
9/30/2024
|
-0.30 / -1.68%
|
17.90
|
17.90
|
17.60
|
17.60
|
17.70
|
17.04
|
606,700
|
|
9/27/2024
|
-0.40 / -2.20%
|
18.10
|
18.20
|
17.70
|
17.80
|
17.90
|
17.23
|
717,700
|
|
9/26/2024
|
+0.40 / +2.26%
|
17.80
|
18.40
|
17.80
|
18.10
|
18.20
|
17.52
|
1,774,100
|
|
9/25/2024
|
+0.20 / +1.14%
|
17.60
|
17.80
|
17.40
|
17.80
|
17.70
|
17.23
|
1,078,100
|
|
9/24/2024
|
-0.20 / -1.12%
|
17.80
|
17.80
|
17.50
|
17.60
|
17.60
|
17.04
|
358,400
|
|
9/23/2024
|
0.00 / 0.00%
|
17.70
|
17.90
|
17.60
|
17.80
|
17.80
|
17.23
|
363,500
|
|
9/20/2024
|
+0.10 / +0.57%
|
17.90
|
18.00
|
17.60
|
17.70
|
17.80
|
17.14
|
620,100
|
|
9/19/2024
|
0.00 / 0.00%
|
17.60
|
17.80
|
17.50
|
17.70
|
17.60
|
17.14
|
354,300
|
|
9/18/2024
|
+0.20 / +1.15%
|
17.60
|
17.90
|
17.50
|
17.60
|
17.70
|
17.04
|
602,200
|
|
9/17/2024
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.30
|
17.60
|
17.40
|
17.04
|
628,100
|
|
9/16/2024
|
+0.10 / +0.57%
|
17.40
|
17.80
|
17.40
|
17.50
|
17.60
|
16.94
|
573,800
|
|
9/13/2024
|
-0.10 / -0.57%
|
17.60
|
17.70
|
17.30
|
17.50
|
17.40
|
16.94
|
229,300
|
|
9/12/2024
|
+0.50 / +2.92%
|
17.10
|
17.70
|
17.10
|
17.60
|
17.60
|
17.04
|
511,000
|
|
9/11/2024
|
-0.30 / -1.71%
|
17.40
|
17.70
|
17.00
|
17.20
|
17.10
|
16.65
|
843,600
|
|
9/10/2024
|
-0.30 / -1.69%
|
17.80
|
17.80
|
17.30
|
17.40
|
17.50
|
16.84
|
720,500
|
|
9/9/2024
|
0.00 / 0.00%
|
17.80
|
17.90
|
17.60
|
17.80
|
17.70
|
17.23
|
292,300
|
|
9/6/2024
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.50
|
18.00
|
17.80
|
17.43
|
746,300
|
|
9/5/2024
|
-0.20 / -1.10%
|
18.10
|
18.20
|
17.80
|
17.90
|
18.00
|
17.33
|
461,800
|
|
9/4/2024
|
-0.40 / -2.17%
|
18.40
|
18.40
|
18.00
|
18.00
|
18.10
|
17.43
|
686,900
|
|
8/30/2024
|
+0.40 / +2.22%
|
18.20
|
18.60
|
18.10
|
18.40
|
18.40
|
17.81
|
825,800
|
|
8/29/2024
|
+0.20 / +1.12%
|
18.00
|
18.10
|
17.90
|
18.10
|
18.00
|
17.52
|
658,500
|
|
8/28/2024
|
-0.10 / -0.55%
|
18.20
|
18.20
|
17.80
|
18.00
|
17.90
|
17.43
|
545,800
|
|
8/27/2024
|
-0.20 / -1.09%
|
18.40
|
18.40
|
18.00
|
18.20
|
18.10
|
17.62
|
792,200
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
10,638,300
|
8.75
|
4.92%
|
|
|
ABS
|
238,700
|
3.66
|
-0.54%
|
|
|
APC
|
6,200
|
8.70
|
7.41%
|
|
|
APH
|
1,201,600
|
7.30
|
3.99%
|
|
|
APP
|
7,500
|
6.00
|
0.00%
|
|
|
BMP
|
79,100
|
141.20
|
-0.98%
|
|
|
BRC
|
33,100
|
14.55
|
-0.34%
|
|
|
BRR
|
2,000
|
19.30
|
-1.03%
|
|
|
CSV
|
1,020,100
|
35.30
|
-1.53%
|
|
|
|
Market Update
Last updated at 1:25:02 PM
|
|
|
|
|