|
Closing price on 2/23/2022
|
|
Open |
23.90 |
High |
24.80 |
Low |
23.70 |
Volume |
3,239,600 |
Split-adjusted Price |
21.71 |
|
|
DDV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/23/2022
|
+1.00 / +4.22%
|
23.90
|
24.80
|
23.70
|
24.70
|
24.00
|
21.71
|
3,239,600
|
|
2/22/2022
|
+2.30 / +10.75%
|
24.00
|
24.60
|
22.50
|
23.70
|
23.70
|
20.83
|
3,185,900
|
|
2/21/2022
|
+2.80 / +14.51%
|
19.60
|
22.10
|
19.50
|
22.10
|
21.40
|
19.43
|
2,333,900
|
|
2/18/2022
|
+0.20 / +1.04%
|
19.30
|
19.60
|
19.10
|
19.50
|
19.30
|
17.14
|
513,900
|
|
2/17/2022
|
-0.40 / -2.03%
|
19.60
|
19.80
|
19.00
|
19.30
|
19.30
|
16.97
|
1,284,700
|
|
2/16/2022
|
-0.30 / -1.49%
|
20.20
|
20.20
|
19.60
|
19.80
|
19.70
|
17.40
|
481,500
|
|
2/15/2022
|
+0.20 / +1.02%
|
19.80
|
20.40
|
19.60
|
19.80
|
20.10
|
17.40
|
427,000
|
|
2/14/2022
|
-0.80 / -3.94%
|
20.50
|
20.50
|
18.50
|
19.50
|
19.60
|
17.14
|
346,700
|
|
2/11/2022
|
-0.20 / -0.98%
|
20.50
|
20.70
|
20.00
|
20.20
|
20.30
|
17.76
|
424,200
|
|
2/10/2022
|
-0.20 / -0.99%
|
20.90
|
20.90
|
19.80
|
20.10
|
20.40
|
17.67
|
484,600
|
|
2/9/2022
|
0.00 / 0.00%
|
20.60
|
20.80
|
19.70
|
20.00
|
20.30
|
17.58
|
423,200
|
|
2/8/2022
|
0.00 / 0.00%
|
20.80
|
20.90
|
19.60
|
20.00
|
20.00
|
17.58
|
740,400
|
|
2/7/2022
|
+0.10 / +0.51%
|
20.50
|
20.80
|
19.40
|
19.60
|
20.00
|
17.23
|
525,900
|
|
1/28/2022
|
+1.20 / +6.59%
|
19.00
|
20.00
|
18.50
|
19.40
|
19.50
|
17.05
|
842,300
|
|
1/27/2022
|
+0.90 / +5.20%
|
17.40
|
19.00
|
17.30
|
18.20
|
18.20
|
16.00
|
582,800
|
|
1/26/2022
|
+0.60 / +3.66%
|
17.90
|
17.90
|
16.40
|
17.00
|
17.30
|
14.94
|
443,100
|
|
1/25/2022
|
-0.50 / -2.96%
|
16.70
|
17.50
|
15.80
|
16.40
|
16.40
|
14.42
|
905,100
|
|
1/24/2022
|
-1.40 / -7.65%
|
18.40
|
18.40
|
16.00
|
16.90
|
16.90
|
14.86
|
514,200
|
|
1/21/2022
|
-0.30 / -1.61%
|
19.70
|
21.30
|
17.70
|
18.30
|
18.30
|
16.09
|
518,600
|
|
1/20/2022
|
+0.10 / +0.54%
|
18.20
|
19.00
|
17.90
|
18.60
|
18.60
|
16.35
|
857,500
|
|
1/19/2022
|
+0.10 / +0.55%
|
19.00
|
19.80
|
17.70
|
18.20
|
18.50
|
16.00
|
469,600
|
|
1/18/2022
|
+0.20 / +1.08%
|
18.00
|
21.20
|
16.00
|
18.80
|
18.10
|
16.53
|
1,075,000
|
|
1/17/2022
|
-2.20 / -10.89%
|
19.90
|
21.90
|
17.20
|
18.00
|
18.60
|
15.82
|
1,355,400
|
|
1/14/2022
|
-1.70 / -7.87%
|
21.50
|
21.50
|
19.10
|
19.90
|
20.20
|
17.49
|
883,600
|
|
1/13/2022
|
-1.60 / -6.90%
|
22.50
|
22.90
|
21.00
|
21.60
|
21.60
|
18.99
|
925,200
|
|
1/12/2022
|
-0.40 / -1.71%
|
24.00
|
25.60
|
21.80
|
23.00
|
23.20
|
20.22
|
617,400
|
|
1/11/2022
|
-0.70 / -2.90%
|
23.70
|
24.00
|
23.00
|
23.40
|
23.40
|
20.57
|
595,100
|
|
1/10/2022
|
-1.80 / -7.06%
|
25.50
|
25.50
|
23.40
|
23.70
|
24.10
|
20.83
|
1,399,000
|
|
1/7/2022
|
-0.90 / -3.47%
|
25.90
|
27.80
|
24.80
|
25.00
|
25.50
|
21.98
|
974,800
|
|
1/6/2022
|
-0.40 / -1.54%
|
26.90
|
27.90
|
25.20
|
25.50
|
25.90
|
22.42
|
888,400
|
|
|
|
|
|
|
|
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
|
|
|
|
|