|
Closing price on 11/30/2021
|
|
Open |
31.00 |
High |
31.80 |
Low |
29.20 |
Volume |
835,700 |
Split-adjusted Price |
25.93 |
|
|
DDV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/30/2021
|
-0.10 / -0.34%
|
31.00
|
31.80
|
29.20
|
29.50
|
30.10
|
25.93
|
835,700
|
|
11/29/2021
|
-0.70 / -2.33%
|
29.80
|
31.90
|
28.80
|
29.30
|
29.60
|
25.76
|
1,188,600
|
|
11/26/2021
|
-0.10 / -0.33%
|
29.10
|
30.80
|
25.50
|
29.80
|
30.00
|
26.20
|
823,100
|
|
11/25/2021
|
0.00 / 0.00%
|
30.00
|
30.80
|
29.50
|
30.00
|
29.90
|
26.37
|
598,300
|
|
11/24/2021
|
-0.40 / -1.33%
|
30.90
|
30.90
|
29.50
|
29.70
|
30.00
|
26.11
|
747,300
|
|
11/23/2021
|
+0.50 / +1.65%
|
29.40
|
30.80
|
28.80
|
30.80
|
30.10
|
27.07
|
731,900
|
|
11/22/2021
|
-2.00 / -6.27%
|
30.80
|
31.30
|
29.10
|
29.90
|
30.30
|
26.28
|
2,058,000
|
|
11/19/2021
|
-2.60 / -7.76%
|
33.00
|
33.00
|
30.30
|
30.90
|
31.90
|
27.16
|
3,905,400
|
|
11/18/2021
|
-1.60 / -4.62%
|
33.90
|
34.70
|
32.70
|
33.00
|
33.50
|
29.01
|
1,799,300
|
|
11/17/2021
|
+0.60 / +1.80%
|
34.00
|
35.60
|
33.70
|
33.90
|
34.60
|
29.80
|
1,054,100
|
|
11/16/2021
|
+3.70 / +12.13%
|
30.90
|
35.00
|
30.70
|
34.20
|
33.30
|
30.06
|
3,543,800
|
|
11/15/2021
|
+0.80 / +2.68%
|
30.50
|
31.10
|
30.10
|
30.70
|
30.50
|
26.99
|
1,020,900
|
|
11/12/2021
|
+0.50 / +1.67%
|
29.70
|
31.00
|
29.00
|
30.50
|
29.90
|
26.81
|
1,270,500
|
|
11/11/2021
|
-0.90 / -2.94%
|
30.60
|
30.90
|
29.50
|
29.70
|
30.00
|
26.11
|
1,754,800
|
|
11/10/2021
|
-0.10 / -0.32%
|
31.00
|
31.40
|
30.30
|
30.80
|
30.60
|
27.07
|
1,158,100
|
|
11/9/2021
|
-0.10 / -0.32%
|
31.10
|
31.40
|
30.40
|
31.00
|
30.90
|
27.25
|
1,277,000
|
|
11/8/2021
|
+0.80 / +2.65%
|
30.40
|
31.60
|
30.30
|
31.00
|
31.15
|
27.25
|
1,394,100
|
|
11/5/2021
|
+1.60 / +5.48%
|
29.30
|
31.50
|
28.70
|
30.80
|
30.20
|
27.07
|
2,213,001
|
|
11/4/2021
|
-0.60 / -2.01%
|
29.50
|
29.90
|
28.70
|
29.30
|
29.20
|
25.76
|
717,500
|
|
11/3/2021
|
0.00 / 0.00%
|
30.00
|
30.80
|
29.00
|
29.30
|
29.90
|
25.76
|
1,870,300
|
|
11/2/2021
|
+1.80 / +6.41%
|
28.10
|
30.50
|
27.60
|
29.90
|
29.30
|
26.28
|
2,278,100
|
|
11/1/2021
|
-0.10 / -0.36%
|
28.40
|
28.50
|
27.70
|
28.00
|
28.10
|
24.61
|
1,133,900
|
|
10/29/2021
|
-0.30 / -1.06%
|
28.20
|
28.80
|
27.80
|
27.90
|
28.10
|
24.52
|
646,300
|
|
10/28/2021
|
+0.40 / +1.43%
|
28.00
|
28.80
|
27.70
|
28.30
|
28.20
|
24.88
|
858,500
|
|
10/27/2021
|
-0.30 / -1.06%
|
28.10
|
28.20
|
27.80
|
28.00
|
27.90
|
24.61
|
830,700
|
|
10/26/2021
|
-0.10 / -0.35%
|
28.50
|
29.40
|
27.50
|
28.10
|
28.30
|
24.70
|
822,800
|
|
10/25/2021
|
-1.20 / -4.11%
|
29.10
|
29.10
|
27.80
|
28.00
|
28.20
|
24.61
|
1,161,400
|
|
10/22/2021
|
-0.20 / -0.69%
|
29.40
|
30.00
|
28.70
|
28.90
|
29.20
|
25.40
|
777,200
|
|
10/21/2021
|
-0.30 / -1.02%
|
29.30
|
30.40
|
28.40
|
29.10
|
29.10
|
25.58
|
699,700
|
|
10/20/2021
|
-0.30 / -1.03%
|
29.90
|
30.50
|
28.30
|
28.90
|
29.40
|
25.40
|
1,149,100
|
|
|
|
|
|
|
|
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
|
|
|
|
|