|
Closing price on 12/31/2021
|
|
Open |
27.20 |
High |
27.20 |
Low |
26.30 |
Volume |
444,800 |
Split-adjusted Price |
23.38 |
|
|
DDV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/31/2021
|
-0.40 / -1.48%
|
27.20
|
27.20
|
26.30
|
26.60
|
26.60
|
23.38
|
444,800
|
|
12/30/2021
|
-0.30 / -1.10%
|
27.30
|
28.50
|
26.80
|
27.00
|
27.00
|
23.73
|
1,464,800
|
|
12/29/2021
|
+0.30 / +1.12%
|
27.30
|
27.60
|
27.00
|
27.10
|
27.30
|
23.82
|
278,800
|
|
12/28/2021
|
+0.70 / +2.61%
|
27.00
|
28.20
|
26.00
|
27.50
|
26.80
|
24.17
|
1,990,100
|
|
12/27/2021
|
-0.70 / -2.53%
|
27.50
|
27.50
|
26.50
|
27.00
|
26.80
|
23.73
|
746,900
|
|
12/24/2021
|
-0.90 / -3.17%
|
28.00
|
28.90
|
26.60
|
27.50
|
27.70
|
24.17
|
3,782,800
|
|
12/23/2021
|
-1.50 / -5.03%
|
29.30
|
29.30
|
27.80
|
28.30
|
28.40
|
24.88
|
657,600
|
|
12/22/2021
|
+0.10 / +0.34%
|
29.70
|
30.50
|
29.00
|
29.30
|
29.80
|
25.76
|
835,200
|
|
12/21/2021
|
+1.40 / +4.95%
|
28.30
|
30.00
|
27.70
|
29.70
|
29.20
|
26.11
|
1,565,200
|
|
12/20/2021
|
0.00 / 0.00%
|
27.70
|
28.80
|
27.70
|
27.80
|
28.30
|
24.44
|
2,773,400
|
|
12/17/2021
|
+0.20 / +0.73%
|
27.20
|
29.40
|
27.00
|
27.50
|
27.80
|
24.17
|
2,724,900
|
|
12/16/2021
|
-0.70 / -2.52%
|
27.80
|
27.80
|
27.00
|
27.10
|
27.30
|
23.82
|
2,982,200
|
|
12/15/2021
|
0.00 / 0.00%
|
28.10
|
28.20
|
27.40
|
27.80
|
27.80
|
24.44
|
338,800
|
|
12/14/2021
|
-0.20 / -0.71%
|
28.20
|
28.50
|
27.40
|
28.10
|
27.80
|
24.70
|
594,900
|
|
12/13/2021
|
+0.30 / +1.08%
|
28.90
|
28.90
|
27.70
|
28.00
|
28.30
|
24.61
|
1,756,700
|
|
12/10/2021
|
-0.40 / -1.42%
|
27.90
|
28.00
|
27.60
|
27.80
|
27.70
|
24.44
|
317,100
|
|
12/9/2021
|
-0.20 / -0.71%
|
28.80
|
28.90
|
27.60
|
27.90
|
28.20
|
24.52
|
1,753,600
|
|
12/8/2021
|
-0.20 / -0.71%
|
28.20
|
28.80
|
27.50
|
28.00
|
28.10
|
24.61
|
261,400
|
|
12/7/2021
|
+1.20 / +4.44%
|
26.80
|
30.20
|
26.50
|
28.20
|
28.20
|
24.79
|
5,779,500
|
|
12/6/2021
|
-2.00 / -7.02%
|
28.00
|
28.40
|
26.00
|
26.50
|
27.00
|
23.29
|
1,103,400
|
|
12/3/2021
|
-2.00 / -6.69%
|
29.70
|
29.70
|
27.80
|
27.90
|
28.50
|
24.52
|
2,999,700
|
|
12/2/2021
|
-1.00 / -3.32%
|
30.40
|
31.60
|
29.10
|
29.10
|
29.88
|
25.58
|
736,300
|
|
12/1/2021
|
-0.30 / -1.00%
|
29.90
|
31.70
|
29.20
|
29.80
|
30.10
|
26.20
|
925,500
|
|
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
|
|
|
|
|
|
|
|
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
|
|
|
|
|