|
|
Closing price on 11/5/2024
|
|
| Open |
15.00 |
| High |
16.80 |
| Low |
15.00 |
| Volume |
290,200 |
| Split-adjusted Price |
16.17 |
|
|
DDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2024
|
0.00 / 0.00%
|
15.00
|
16.80
|
15.00
|
16.70
|
16.60
|
16.17
|
290,200
|
|
|
11/4/2024
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.50
|
16.80
|
16.70
|
16.26
|
823,900
|
|
|
11/1/2024
|
-0.20 / -1.16%
|
17.20
|
17.30
|
16.70
|
17.00
|
16.90
|
16.46
|
613,700
|
|
|
10/31/2024
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.10
|
17.30
|
17.20
|
16.75
|
510,400
|
|
|
10/30/2024
|
+0.10 / +0.58%
|
17.40
|
17.50
|
17.10
|
17.30
|
17.30
|
16.75
|
629,100
|
|
|
10/29/2024
|
+0.70 / +4.22%
|
16.70
|
17.40
|
16.70
|
17.30
|
17.20
|
16.75
|
1,931,300
|
|
|
10/28/2024
|
+0.10 / +0.61%
|
16.10
|
16.80
|
16.10
|
16.60
|
16.60
|
16.07
|
333,000
|
|
|
10/25/2024
|
+0.10 / +0.61%
|
16.50
|
16.60
|
16.40
|
16.60
|
16.50
|
16.07
|
406,100
|
|
|
10/24/2024
|
+0.30 / +1.85%
|
16.20
|
16.70
|
16.20
|
16.50
|
16.50
|
15.97
|
711,400
|
|
|
10/23/2024
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.00
|
16.20
|
16.20
|
15.68
|
300,100
|
|
|
10/22/2024
|
-0.10 / -0.61%
|
16.30
|
16.40
|
16.00
|
16.30
|
16.20
|
15.78
|
591,400
|
|
|
10/21/2024
|
+0.10 / +0.62%
|
16.30
|
16.50
|
16.20
|
16.30
|
16.40
|
15.78
|
514,900
|
|
|
10/18/2024
|
+0.40 / +2.52%
|
16.00
|
16.30
|
16.00
|
16.30
|
16.20
|
15.78
|
308,500
|
|
|
10/17/2024
|
0.00 / 0.00%
|
16.10
|
16.10
|
15.70
|
16.10
|
15.90
|
15.59
|
595,500
|
|
|
10/16/2024
|
-0.10 / -0.62%
|
16.10
|
16.30
|
16.00
|
16.10
|
16.10
|
15.59
|
416,600
|
|
|
10/15/2024
|
-0.50 / -2.99%
|
16.70
|
16.70
|
16.00
|
16.20
|
16.20
|
15.68
|
1,115,600
|
|
|
10/14/2024
|
-0.10 / -0.60%
|
16.70
|
16.90
|
16.50
|
16.60
|
16.70
|
16.07
|
216,700
|
|
|
10/11/2024
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.60
|
16.70
|
16.70
|
16.17
|
228,700
|
|
|
10/10/2024
|
-0.10 / -0.60%
|
16.90
|
17.00
|
16.70
|
16.70
|
16.80
|
16.17
|
316,000
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
9,620,500
|
8.79
|
5.40%
|
|
|
|
ABS
|
200,200
|
3.67
|
-0.27%
|
|
|
|
APC
|
6,200
|
8.70
|
7.41%
|
|
|
|
APH
|
1,038,000
|
7.28
|
3.70%
|
|
|
|
APP
|
5,700
|
6.20
|
3.33%
|
|
|
|
BMP
|
60,600
|
141.60
|
-0.70%
|
|
|
|
BRC
|
31,800
|
14.60
|
0.00%
|
|
|
|
BRR
|
1,000
|
19.30
|
-1.03%
|
|
|
|
CSV
|
610,000
|
35.80
|
-0.14%
|
|
|
|
|
Market Update
Last updated at 12:50:01 PM
|
|
|
|
|