|
|
Closing price on 2/22/2024
|
|
| Open |
11.00 |
| High |
11.50 |
| Low |
10.90 |
| Volume |
2,376,100 |
| Split-adjusted Price |
11.06 |
|
|
DDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2024
|
+0.50 / +4.59%
|
11.00
|
11.50
|
10.90
|
11.40
|
11.30
|
11.06
|
2,376,100
|
|
|
2/21/2024
|
+0.20 / +1.85%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.90
|
10.67
|
1,039,800
|
|
|
2/20/2024
|
0.00 / 0.00%
|
10.00
|
11.00
|
10.00
|
10.90
|
10.80
|
10.58
|
528,400
|
|
|
2/19/2024
|
+0.30 / +2.80%
|
10.70
|
11.00
|
10.70
|
11.00
|
10.90
|
10.67
|
1,329,800
|
|
|
2/16/2024
|
-0.10 / -0.92%
|
10.80
|
10.80
|
10.60
|
10.80
|
10.70
|
10.48
|
960,800
|
|
|
2/15/2024
|
0.00 / 0.00%
|
10.80
|
11.10
|
10.70
|
10.70
|
10.90
|
10.38
|
425,300
|
|
|
2/7/2024
|
+0.20 / +1.89%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.70
|
10.48
|
521,600
|
|
|
2/6/2024
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.50
|
10.70
|
10.60
|
10.38
|
673,000
|
|
|
2/5/2024
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.60
|
10.70
|
10.70
|
10.38
|
970,500
|
|
|
2/2/2024
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.60
|
10.70
|
10.70
|
10.38
|
630,200
|
|
|
2/1/2024
|
+0.20 / +1.90%
|
10.50
|
10.80
|
10.40
|
10.70
|
10.70
|
10.38
|
796,900
|
|
|
1/31/2024
|
-0.20 / -1.87%
|
10.80
|
10.80
|
10.40
|
10.50
|
10.50
|
10.19
|
1,239,800
|
|
|
1/30/2024
|
-0.10 / -0.93%
|
10.90
|
11.00
|
10.60
|
10.70
|
10.70
|
10.38
|
1,104,100
|
|
|
1/29/2024
|
+0.50 / +4.81%
|
10.70
|
11.00
|
10.50
|
10.90
|
10.80
|
10.58
|
1,344,300
|
|
|
1/26/2024
|
+0.60 / +6.00%
|
10.00
|
10.70
|
10.00
|
10.60
|
10.40
|
10.29
|
3,306,700
|
|
|
1/25/2024
|
+0.10 / +1.00%
|
9.90
|
10.10
|
9.90
|
10.10
|
10.00
|
9.80
|
221,000
|
|
|
1/24/2024
|
-0.10 / -0.99%
|
10.20
|
10.20
|
9.90
|
10.00
|
10.00
|
9.70
|
503,700
|
|
|
1/23/2024
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.00
|
10.10
|
10.10
|
9.80
|
904,100
|
|
|
1/22/2024
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.00
|
10.20
|
10.10
|
9.90
|
669,700
|
|
|
1/19/2024
|
+0.80 / +8.42%
|
9.60
|
10.50
|
9.60
|
10.30
|
10.20
|
10.00
|
2,291,300
|
|
|
1/18/2024
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.50
|
9.32
|
100,800
|
|
|
1/17/2024
|
+0.10 / +1.06%
|
9.50
|
9.60
|
9.40
|
9.50
|
9.60
|
9.22
|
211,800
|
|
|
1/16/2024
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.40
|
9.22
|
183,800
|
|
|
1/15/2024
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.20
|
9.50
|
9.50
|
9.22
|
250,300
|
|
|
1/12/2024
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.40
|
9.50
|
9.49
|
9.22
|
346,600
|
|
|
1/11/2024
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.60
|
9.32
|
220,400
|
|
|
1/10/2024
|
-0.10 / -1.03%
|
9.60
|
9.80
|
9.60
|
9.60
|
9.60
|
9.32
|
246,600
|
|
|
1/9/2024
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.60
|
9.70
|
9.70
|
9.41
|
450,600
|
|
|
1/8/2024
|
+0.20 / +2.08%
|
9.70
|
9.80
|
9.60
|
9.80
|
9.70
|
9.51
|
546,500
|
|
|
1/5/2024
|
-0.10 / -1.03%
|
9.60
|
9.70
|
9.50
|
9.60
|
9.60
|
9.32
|
242,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,120,400
|
8.57
|
0.00%
|
|
|
|
ABS
|
46,700
|
3.91
|
-0.26%
|
|
|
|
APC
|
5,000
|
6.60
|
0.00%
|
|
|
|
APH
|
483,900
|
6.50
|
0.78%
|
|
|
|
APP
|
15,600
|
7.50
|
-5.06%
|
|
|
|
BMP
|
96,500
|
120.30
|
2.30%
|
|
|
|
BRC
|
14,700
|
14.10
|
0.00%
|
|
|
|
BRR
|
4,000
|
18.00
|
-0.55%
|
|
|
|
CSV
|
1,645,500
|
37.45
|
1.49%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|