|
Closing price on 11/19/2021
|
|
Open |
33.00 |
High |
33.00 |
Low |
30.30 |
Volume |
3,905,400 |
Split-adjusted Price |
26.30 |
|
|
DDV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/19/2021
|
-2.60 / -7.76%
|
33.00
|
33.00
|
30.30
|
30.90
|
31.90
|
26.30
|
3,905,400
|
|
11/18/2021
|
-1.60 / -4.62%
|
33.90
|
34.70
|
32.70
|
33.00
|
33.50
|
28.08
|
1,799,300
|
|
11/17/2021
|
+0.60 / +1.80%
|
34.00
|
35.60
|
33.70
|
33.90
|
34.60
|
28.85
|
1,054,100
|
|
11/16/2021
|
+3.70 / +12.13%
|
30.90
|
35.00
|
30.70
|
34.20
|
33.30
|
29.10
|
3,543,800
|
|
11/15/2021
|
+0.80 / +2.68%
|
30.50
|
31.10
|
30.10
|
30.70
|
30.50
|
26.12
|
1,020,900
|
|
11/12/2021
|
+0.50 / +1.67%
|
29.70
|
31.00
|
29.00
|
30.50
|
29.90
|
25.95
|
1,270,500
|
|
11/11/2021
|
-0.90 / -2.94%
|
30.60
|
30.90
|
29.50
|
29.70
|
30.00
|
25.27
|
1,754,800
|
|
11/10/2021
|
-0.10 / -0.32%
|
31.00
|
31.40
|
30.30
|
30.80
|
30.60
|
26.21
|
1,158,100
|
|
11/9/2021
|
-0.10 / -0.32%
|
31.10
|
31.40
|
30.40
|
31.00
|
30.90
|
26.38
|
1,277,000
|
|
11/8/2021
|
+0.80 / +2.65%
|
30.40
|
31.60
|
30.30
|
31.00
|
31.15
|
26.38
|
1,394,100
|
|
11/5/2021
|
+1.60 / +5.48%
|
29.30
|
31.50
|
28.70
|
30.80
|
30.20
|
26.21
|
2,213,001
|
|
11/4/2021
|
-0.60 / -2.01%
|
29.50
|
29.90
|
28.70
|
29.30
|
29.20
|
24.93
|
717,500
|
|
11/3/2021
|
0.00 / 0.00%
|
30.00
|
30.80
|
29.00
|
29.30
|
29.90
|
24.93
|
1,870,300
|
|
11/2/2021
|
+1.80 / +6.41%
|
28.10
|
30.50
|
27.60
|
29.90
|
29.30
|
25.44
|
2,278,100
|
|
11/1/2021
|
-0.10 / -0.36%
|
28.40
|
28.50
|
27.70
|
28.00
|
28.10
|
23.83
|
1,133,900
|
|
10/29/2021
|
-0.30 / -1.06%
|
28.20
|
28.80
|
27.80
|
27.90
|
28.10
|
23.74
|
646,300
|
|
10/28/2021
|
+0.40 / +1.43%
|
28.00
|
28.80
|
27.70
|
28.30
|
28.20
|
24.08
|
858,500
|
|
10/27/2021
|
-0.30 / -1.06%
|
28.10
|
28.20
|
27.80
|
28.00
|
27.90
|
23.83
|
830,700
|
|
10/26/2021
|
-0.10 / -0.35%
|
28.50
|
29.40
|
27.50
|
28.10
|
28.30
|
23.91
|
822,800
|
|
10/25/2021
|
-1.20 / -4.11%
|
29.10
|
29.10
|
27.80
|
28.00
|
28.20
|
23.83
|
1,161,400
|
|
10/22/2021
|
-0.20 / -0.69%
|
29.40
|
30.00
|
28.70
|
28.90
|
29.20
|
24.59
|
777,200
|
|
10/21/2021
|
-0.30 / -1.02%
|
29.30
|
30.40
|
28.40
|
29.10
|
29.10
|
24.76
|
699,700
|
|
10/20/2021
|
-0.30 / -1.03%
|
29.90
|
30.50
|
28.30
|
28.90
|
29.40
|
24.59
|
1,149,100
|
|
10/19/2021
|
+0.50 / +1.74%
|
28.50
|
29.90
|
28.20
|
29.20
|
29.20
|
24.85
|
871,000
|
|
10/18/2021
|
-2.00 / -6.58%
|
28.20
|
30.00
|
27.40
|
28.40
|
28.70
|
24.17
|
870,700
|
|
10/15/2021
|
-0.90 / -2.96%
|
32.00
|
32.00
|
29.00
|
29.50
|
30.40
|
25.10
|
1,802,600
|
|
10/14/2021
|
+2.90 / +10.21%
|
28.70
|
32.00
|
28.40
|
31.30
|
30.40
|
26.64
|
2,013,900
|
|
10/13/2021
|
+1.60 / +5.95%
|
27.20
|
28.90
|
27.00
|
28.50
|
28.40
|
24.25
|
1,236,200
|
|
10/12/2021
|
+1.60 / +6.30%
|
27.50
|
27.50
|
25.40
|
27.00
|
26.90
|
22.98
|
839,000
|
|
10/11/2021
|
-1.50 / -5.56%
|
26.30
|
26.30
|
24.70
|
25.50
|
25.40
|
21.70
|
1,386,700
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
4,322,400
|
8.14
|
-1.21%
|
|
|
ABS
|
561,500
|
3.82
|
-1.80%
|
|
|
APC
|
1,200
|
8.90
|
0.00%
|
|
|
APH
|
422,000
|
6.79
|
-1.31%
|
|
|
APP
|
30,800
|
6.30
|
-3.08%
|
|
|
BMP
|
127,900
|
145.30
|
-0.48%
|
|
|
BRC
|
13,100
|
14.40
|
-0.69%
|
|
|
BRR
|
1,500
|
20.00
|
2.04%
|
|
|
CSV
|
2,845,800
|
37.80
|
-1.05%
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|