|
Closing price on 12/19/2022
|
|
Open |
10.00 |
High |
10.30 |
Low |
9.80 |
Volume |
1,140,000 |
Split-adjusted Price |
8.61 |
|
|
DDV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/19/2022
|
-0.10 / -1.01%
|
10.00
|
10.30
|
9.80
|
9.80
|
10.00
|
8.61
|
1,140,000
|
|
12/16/2022
|
-0.10 / -1.00%
|
10.00
|
10.10
|
9.80
|
9.90
|
9.90
|
8.70
|
950,200
|
|
12/15/2022
|
0.00 / 0.00%
|
10.00
|
10.20
|
9.90
|
10.10
|
10.00
|
8.88
|
821,300
|
|
12/14/2022
|
+0.20 / +2.02%
|
10.00
|
10.40
|
9.90
|
10.10
|
10.10
|
8.88
|
1,202,500
|
|
12/13/2022
|
-0.10 / -0.97%
|
10.10
|
10.30
|
9.50
|
10.20
|
9.90
|
8.97
|
1,413,200
|
|
12/12/2022
|
+0.30 / +3.03%
|
9.90
|
10.60
|
9.90
|
10.20
|
10.30
|
8.97
|
1,475,900
|
|
12/9/2022
|
-0.10 / -0.99%
|
10.10
|
10.20
|
9.70
|
10.00
|
9.90
|
8.79
|
1,001,000
|
|
12/8/2022
|
-0.10 / -0.99%
|
10.00
|
10.60
|
9.60
|
10.00
|
10.10
|
8.79
|
1,837,500
|
|
12/7/2022
|
-1.00 / -9.35%
|
10.40
|
10.70
|
9.50
|
9.70
|
10.10
|
8.53
|
2,317,100
|
|
12/6/2022
|
+0.60 / +6.00%
|
10.80
|
11.40
|
10.40
|
10.60
|
10.70
|
9.32
|
3,160,200
|
|
12/5/2022
|
+1.30 / +14.29%
|
9.40
|
10.40
|
9.40
|
10.40
|
10.00
|
9.14
|
2,235,200
|
|
12/2/2022
|
0.00 / 0.00%
|
9.20
|
9.40
|
8.80
|
9.30
|
9.10
|
8.17
|
1,127,400
|
|
12/1/2022
|
-0.30 / -3.23%
|
9.30
|
9.60
|
9.00
|
9.00
|
9.30
|
7.91
|
2,698,500
|
|
11/30/2022
|
-0.20 / -2.11%
|
9.60
|
9.60
|
9.10
|
9.30
|
9.30
|
8.17
|
2,108,000
|
|
11/29/2022
|
+0.40 / +4.44%
|
9.20
|
10.10
|
9.00
|
9.40
|
9.50
|
8.26
|
2,055,900
|
|
11/28/2022
|
+0.90 / +10.84%
|
8.60
|
9.40
|
8.50
|
9.20
|
9.00
|
8.09
|
1,710,000
|
|
11/25/2022
|
+0.60 / +7.59%
|
8.20
|
8.50
|
8.00
|
8.50
|
8.30
|
7.47
|
533,800
|
|
11/24/2022
|
0.00 / 0.00%
|
8.10
|
8.20
|
7.60
|
8.20
|
7.90
|
7.21
|
1,410,000
|
|
11/23/2022
|
-0.90 / -10.34%
|
8.70
|
8.70
|
7.80
|
7.80
|
8.20
|
6.86
|
1,204,600
|
|
11/22/2022
|
+0.50 / +6.17%
|
8.50
|
9.10
|
8.40
|
8.60
|
8.70
|
7.56
|
1,296,500
|
|
11/21/2022
|
+1.00 / +13.70%
|
7.60
|
8.30
|
7.60
|
8.30
|
8.10
|
7.30
|
1,385,900
|
|
11/18/2022
|
+0.50 / +7.04%
|
7.40
|
7.70
|
6.90
|
7.60
|
7.30
|
6.68
|
772,000
|
|
11/17/2022
|
+0.60 / +8.82%
|
6.80
|
7.60
|
5.80
|
7.40
|
7.10
|
6.50
|
1,398,000
|
|
11/16/2022
|
0.00 / 0.00%
|
7.20
|
7.40
|
6.30
|
7.30
|
6.80
|
6.42
|
1,672,100
|
|
11/15/2022
|
-1.00 / -12.99%
|
6.60
|
8.20
|
6.60
|
6.70
|
7.30
|
5.89
|
1,506,000
|
|
11/14/2022
|
-0.90 / -11.39%
|
7.80
|
8.50
|
6.80
|
7.00
|
7.70
|
6.15
|
1,246,500
|
|
11/11/2022
|
-0.70 / -8.54%
|
8.40
|
8.60
|
7.10
|
7.50
|
7.90
|
6.59
|
1,137,300
|
|
11/10/2022
|
-1.20 / -13.04%
|
8.90
|
9.00
|
7.90
|
8.00
|
8.20
|
7.03
|
473,900
|
|
11/9/2022
|
+0.20 / +2.25%
|
9.00
|
9.40
|
9.00
|
9.10
|
9.20
|
8.00
|
228,600
|
|
11/8/2022
|
-0.60 / -6.25%
|
9.10
|
9.50
|
8.80
|
9.00
|
8.90
|
7.91
|
510,500
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
5,622,200
|
10.80
|
1.41%
|
|
|
ABS
|
345,100
|
4.35
|
-0.23%
|
|
|
APC
|
1,900
|
7.20
|
0.00%
|
|
|
APH
|
2,793,100
|
8.58
|
-0.12%
|
|
|
APP
|
300
|
12.90
|
0.00%
|
|
|
BMP
|
197,500
|
102.60
|
0.88%
|
|
|
BRC
|
29,400
|
12.40
|
-0.80%
|
|
|
BRR
|
100
|
17.50
|
1.74%
|
|
|
CSV
|
2,484,900
|
38.95
|
0.65%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|