|
|
Closing price on 12/5/2022
|
|
| Open |
9.40 |
| High |
10.40 |
| Low |
9.40 |
| Volume |
2,235,200 |
| Split-adjusted Price |
9.14 |
|
|
DDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/7/2022
|
-1.00 / -9.80%
|
10.00
|
10.50
|
9.10
|
9.20
|
9.60
|
8.09
|
813,600
|
|
|
11/4/2022
|
-0.70 / -6.48%
|
10.80
|
10.90
|
10.00
|
10.10
|
10.20
|
8.88
|
1,475,600
|
|
|
11/3/2022
|
-0.10 / -0.92%
|
10.80
|
10.90
|
10.70
|
10.80
|
10.80
|
9.49
|
196,500
|
|
|
11/2/2022
|
0.00 / 0.00%
|
10.90
|
11.20
|
10.80
|
10.90
|
10.90
|
9.58
|
300,600
|
|
|
11/1/2022
|
-0.20 / -1.80%
|
11.10
|
11.20
|
10.70
|
10.90
|
10.90
|
9.58
|
485,400
|
|
|
10/31/2022
|
-0.10 / -0.88%
|
11.30
|
11.50
|
10.80
|
11.20
|
11.10
|
9.85
|
412,800
|
|
|
10/28/2022
|
+0.30 / +2.75%
|
11.30
|
11.60
|
11.20
|
11.20
|
11.30
|
9.85
|
884,400
|
|
|
10/27/2022
|
+0.20 / +1.82%
|
10.70
|
11.30
|
10.70
|
11.20
|
10.90
|
9.85
|
1,605,500
|
|
|
10/26/2022
|
-0.40 / -3.60%
|
11.20
|
11.40
|
10.60
|
10.70
|
11.00
|
9.41
|
258,800
|
|
|
10/25/2022
|
-0.50 / -4.31%
|
11.00
|
11.80
|
10.80
|
11.10
|
11.10
|
9.76
|
569,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,175,000
|
8.48
|
-0.35%
|
|
|
|
ABS
|
51,400
|
3.93
|
-0.51%
|
|
|
|
APC
|
3,500
|
6.80
|
1.49%
|
|
|
|
APH
|
581,000
|
6.49
|
1.56%
|
|
|
|
APP
|
1,200
|
7.60
|
2.70%
|
|
|
|
BMP
|
310,400
|
126.50
|
2.35%
|
|
|
|
BRC
|
2,000
|
14.05
|
0.36%
|
|
|
|
BRR
|
30,600
|
17.80
|
0.56%
|
|
|
|
CSV
|
1,254,400
|
37.20
|
0.40%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|