|
|
Closing price on 11/6/2023
|
|
| Open |
9.30 |
| High |
9.40 |
| Low |
9.10 |
| Volume |
270,900 |
| Split-adjusted Price |
8.74 |
|
|
DDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/6/2023
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.10
|
9.30
|
9.30
|
8.74
|
270,900
|
|
|
11/3/2023
|
+0.10 / +1.10%
|
9.30
|
9.40
|
9.10
|
9.20
|
9.30
|
8.64
|
362,800
|
|
|
11/2/2023
|
+0.60 / +6.98%
|
8.70
|
9.30
|
8.70
|
9.20
|
9.10
|
8.64
|
762,900
|
|
|
11/1/2023
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.50
|
8.70
|
8.60
|
8.17
|
332,900
|
|
|
10/31/2023
|
-0.30 / -3.37%
|
8.80
|
9.00
|
8.50
|
8.60
|
8.70
|
8.08
|
608,600
|
|
|
10/30/2023
|
-0.20 / -2.25%
|
9.00
|
9.00
|
8.60
|
8.70
|
8.90
|
8.17
|
432,800
|
|
|
10/27/2023
|
-0.10 / -1.10%
|
8.80
|
9.10
|
8.60
|
9.00
|
8.90
|
8.46
|
539,400
|
|
|
10/26/2023
|
-1.10 / -11.11%
|
9.90
|
9.90
|
8.80
|
8.80
|
9.10
|
8.27
|
1,619,100
|
|
|
10/25/2023
|
-0.10 / -1.00%
|
10.10
|
10.10
|
9.80
|
9.90
|
9.90
|
9.30
|
676,000
|
|
|
10/24/2023
|
-0.20 / -1.96%
|
10.30
|
10.30
|
9.90
|
10.00
|
10.00
|
9.39
|
560,100
|
|
|
10/23/2023
|
+0.10 / +0.98%
|
10.30
|
10.40
|
10.10
|
10.30
|
10.20
|
9.68
|
475,000
|
|
|
10/20/2023
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.00
|
10.40
|
10.20
|
9.77
|
1,038,000
|
|
|
10/19/2023
|
-0.50 / -4.59%
|
10.50
|
10.80
|
10.20
|
10.40
|
10.40
|
9.77
|
1,430,800
|
|
|
10/18/2023
|
-0.60 / -5.31%
|
11.10
|
11.20
|
10.50
|
10.70
|
10.90
|
10.05
|
1,645,500
|
|
|
10/17/2023
|
-0.60 / -5.13%
|
11.80
|
11.90
|
10.80
|
11.10
|
11.30
|
10.43
|
1,240,200
|
|
|
10/16/2023
|
+0.20 / +1.74%
|
11.60
|
12.00
|
11.50
|
11.70
|
11.70
|
10.99
|
1,546,800
|
|
|
10/13/2023
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.30
|
11.60
|
11.50
|
10.90
|
973,300
|
|
|
10/12/2023
|
+0.30 / +2.63%
|
11.50
|
11.70
|
11.40
|
11.70
|
11.60
|
10.99
|
1,060,600
|
|
|
10/11/2023
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.30
|
11.60
|
11.40
|
10.90
|
772,900
|
|
|
10/10/2023
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.40
|
11.50
|
11.50
|
10.80
|
1,029,900
|
|
|
10/9/2023
|
+0.40 / +3.60%
|
11.30
|
11.80
|
11.20
|
11.50
|
11.50
|
10.80
|
2,142,100
|
|
|
10/6/2023
|
+0.10 / +0.89%
|
11.00
|
11.30
|
10.90
|
11.30
|
11.10
|
10.62
|
682,600
|
|
|
10/5/2023
|
-0.20 / -1.79%
|
11.30
|
11.50
|
11.00
|
11.00
|
11.20
|
10.33
|
658,500
|
|
|
10/4/2023
|
+0.40 / +3.67%
|
10.70
|
11.50
|
10.50
|
11.30
|
11.20
|
10.62
|
1,379,300
|
|
|
10/3/2023
|
-0.50 / -4.39%
|
11.40
|
11.40
|
10.70
|
10.90
|
10.90
|
10.24
|
1,173,700
|
|
|
10/2/2023
|
+0.40 / +3.64%
|
11.00
|
11.50
|
11.00
|
11.40
|
11.40
|
10.71
|
975,100
|
|
|
9/29/2023
|
0.00 / 0.00%
|
11.00
|
11.20
|
10.90
|
11.00
|
11.00
|
10.33
|
392,400
|
|
|
9/28/2023
|
+0.30 / +2.78%
|
11.30
|
11.30
|
10.80
|
11.10
|
11.00
|
10.43
|
643,100
|
|
|
9/27/2023
|
+0.10 / +0.91%
|
10.90
|
11.20
|
10.50
|
11.10
|
10.80
|
10.43
|
918,900
|
|
|
9/26/2023
|
-0.30 / -2.68%
|
11.20
|
11.30
|
10.70
|
10.90
|
11.00
|
10.24
|
899,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,759,700
|
7.08
|
-0.98%
|
|
|
|
ABS
|
110,600
|
3.45
|
-0.58%
|
|
|
|
APC
|
100
|
8.10
|
2.53%
|
|
|
|
APH
|
350,000
|
6.04
|
-1.63%
|
|
|
|
APP
|
31,300
|
5.60
|
3.70%
|
|
|
|
BMP
|
283,200
|
135.80
|
-2.58%
|
|
|
|
BRC
|
25,300
|
13.70
|
-1.44%
|
|
|
|
BRR
|
43,300
|
19.50
|
1.56%
|
|
|
|
CSV
|
1,082,600
|
35.25
|
0.43%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|