|
Closing price on 12/1/2017
|
|
| Open |
6.70 |
| High |
6.70 |
| Low |
6.60 |
| Volume |
100,600 |
| Split-adjusted Price |
5.89 |
|
|
DDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2017
|
-0.10 / -1.47%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.70
|
5.89
|
100,600
|
|
|
11/30/2017
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.71
|
5.98
|
36,300
|
|
|
11/29/2017
|
-0.10 / -1.45%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.80
|
5.98
|
28,400
|
|
|
11/28/2017
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.84
|
6.07
|
27,600
|
|
|
11/27/2017
|
+0.20 / +3.03%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.69
|
5.98
|
29,300
|
|
|
11/24/2017
|
-0.20 / -2.94%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.64
|
5.80
|
38,600
|
|
|
11/23/2017
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.75
|
5.98
|
44,700
|
|
|
11/22/2017
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.80
|
5.98
|
49,200
|
|
|
11/21/2017
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.70
|
6.80
|
6.95
|
5.98
|
61,800
|
|
|
11/20/2017
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.88
|
5.98
|
6,600
|
|
|
11/17/2017
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.79
|
5.98
|
77,000
|
|
|
11/16/2017
|
-0.10 / -1.45%
|
6.90
|
7.00
|
6.80
|
6.80
|
6.83
|
5.98
|
740,800
|
|
|
11/15/2017
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.88
|
6.07
|
31,200
|
|
|
11/14/2017
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.86
|
6.07
|
35,800
|
|
|
11/13/2017
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.90
|
6.90
|
6.91
|
6.07
|
67,800
|
|
|
11/10/2017
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.88
|
5.98
|
30,406
|
|
|
11/9/2017
|
-0.10 / -1.43%
|
7.40
|
7.40
|
6.90
|
6.90
|
6.93
|
6.07
|
202,200
|
|
|
11/8/2017
|
-0.40 / -5.41%
|
7.40
|
7.80
|
6.90
|
7.00
|
7.27
|
6.15
|
622,400
|
|
|
11/7/2017
|
+0.20 / +2.78%
|
7.30
|
7.60
|
7.20
|
7.40
|
7.41
|
6.50
|
247,100
|
|
|
11/6/2017
|
+0.10 / +1.41%
|
7.10
|
7.30
|
7.10
|
7.20
|
7.24
|
6.33
|
75,600
|
|
|
11/3/2017
|
+0.10 / +1.45%
|
7.10
|
7.10
|
7.00
|
7.00
|
7.07
|
6.15
|
981,100
|
|
|
11/2/2017
|
-0.40 / -5.48%
|
7.30
|
7.40
|
6.90
|
6.90
|
7.22
|
6.07
|
108,700
|
|
|
11/1/2017
|
+0.20 / +2.82%
|
7.10
|
7.40
|
7.00
|
7.30
|
7.27
|
6.42
|
122,700
|
|
|
10/31/2017
|
-0.10 / -1.39%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
6.24
|
34,700
|
|
|
10/30/2017
|
-0.40 / -5.26%
|
7.30
|
7.30
|
6.90
|
7.20
|
7.09
|
6.33
|
75,500
|
|
|
10/27/2017
|
-0.50 / -6.41%
|
7.80
|
7.80
|
7.30
|
7.30
|
7.57
|
6.42
|
360,800
|
|
|
10/26/2017
|
-0.30 / -3.70%
|
8.10
|
8.20
|
7.70
|
7.80
|
8.13
|
6.86
|
159,300
|
|
|
10/25/2017
|
+0.30 / +3.85%
|
7.80
|
8.30
|
7.60
|
8.10
|
8.08
|
7.12
|
526,526
|
|
|
10/24/2017
|
+0.10 / +1.30%
|
7.10
|
7.90
|
7.10
|
7.80
|
7.78
|
6.86
|
444,300
|
|
|
10/23/2017
|
-0.60 / -7.23%
|
8.10
|
8.20
|
7.10
|
7.70
|
7.48
|
6.77
|
386,800
|
|
|