|
|
Closing price on 2/27/2024
|
|
| Open |
11.30 |
| High |
11.60 |
| Low |
11.10 |
| Volume |
1,288,200 |
| Split-adjusted Price |
10.71 |
|
|
DDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2024
|
+0.30 / +2.70%
|
11.30
|
11.60
|
11.10
|
11.40
|
11.30
|
10.71
|
1,288,200
|
|
|
2/26/2024
|
+0.10 / +0.89%
|
11.00
|
11.40
|
10.90
|
11.30
|
11.10
|
10.62
|
1,077,600
|
|
|
2/23/2024
|
-0.30 / -2.65%
|
11.40
|
11.60
|
10.80
|
11.00
|
11.20
|
10.33
|
1,828,700
|
|
|
2/22/2024
|
+0.50 / +4.59%
|
11.00
|
11.50
|
10.90
|
11.40
|
11.30
|
10.71
|
2,376,100
|
|
|
2/21/2024
|
+0.20 / +1.85%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.90
|
10.33
|
1,039,800
|
|
|
2/20/2024
|
0.00 / 0.00%
|
10.00
|
11.00
|
10.00
|
10.90
|
10.80
|
10.24
|
528,400
|
|
|
2/19/2024
|
+0.30 / +2.80%
|
10.70
|
11.00
|
10.70
|
11.00
|
10.90
|
10.33
|
1,329,800
|
|
|
2/16/2024
|
-0.10 / -0.92%
|
10.80
|
10.80
|
10.60
|
10.80
|
10.70
|
10.15
|
960,800
|
|
|
2/15/2024
|
0.00 / 0.00%
|
10.80
|
11.10
|
10.70
|
10.70
|
10.90
|
10.05
|
425,300
|
|
|
2/7/2024
|
+0.20 / +1.89%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.70
|
10.15
|
521,600
|
|
|
2/6/2024
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.50
|
10.70
|
10.60
|
10.05
|
673,000
|
|
|
2/5/2024
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.60
|
10.70
|
10.70
|
10.05
|
970,500
|
|
|
2/2/2024
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.60
|
10.70
|
10.70
|
10.05
|
630,200
|
|
|
2/1/2024
|
+0.20 / +1.90%
|
10.50
|
10.80
|
10.40
|
10.70
|
10.70
|
10.05
|
796,900
|
|
|
1/31/2024
|
-0.20 / -1.87%
|
10.80
|
10.80
|
10.40
|
10.50
|
10.50
|
9.86
|
1,239,800
|
|
|
1/30/2024
|
-0.10 / -0.93%
|
10.90
|
11.00
|
10.60
|
10.70
|
10.70
|
10.05
|
1,104,100
|
|
|
1/29/2024
|
+0.50 / +4.81%
|
10.70
|
11.00
|
10.50
|
10.90
|
10.80
|
10.24
|
1,344,300
|
|
|
1/26/2024
|
+0.60 / +6.00%
|
10.00
|
10.70
|
10.00
|
10.60
|
10.40
|
9.96
|
3,306,700
|
|
|
1/25/2024
|
+0.10 / +1.00%
|
9.90
|
10.10
|
9.90
|
10.10
|
10.00
|
9.49
|
221,000
|
|
|
1/24/2024
|
-0.10 / -0.99%
|
10.20
|
10.20
|
9.90
|
10.00
|
10.00
|
9.39
|
503,700
|
|
|
1/23/2024
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.00
|
10.10
|
10.10
|
9.49
|
904,100
|
|
|
1/22/2024
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.00
|
10.20
|
10.10
|
9.58
|
669,700
|
|
|
1/19/2024
|
+0.80 / +8.42%
|
9.60
|
10.50
|
9.60
|
10.30
|
10.20
|
9.68
|
2,291,300
|
|
|
1/18/2024
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.50
|
9.02
|
100,800
|
|
|
1/17/2024
|
+0.10 / +1.06%
|
9.50
|
9.60
|
9.40
|
9.50
|
9.60
|
8.92
|
211,800
|
|
|
1/16/2024
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.40
|
8.92
|
183,800
|
|
|
1/15/2024
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.20
|
9.50
|
9.50
|
8.92
|
250,300
|
|
|
1/12/2024
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.40
|
9.50
|
9.49
|
8.92
|
346,600
|
|
|
1/11/2024
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.60
|
9.02
|
220,400
|
|
|
1/10/2024
|
-0.10 / -1.03%
|
9.60
|
9.80
|
9.60
|
9.60
|
9.60
|
9.02
|
246,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,759,700
|
7.08
|
-0.98%
|
|
|
|
ABS
|
110,600
|
3.45
|
-0.58%
|
|
|
|
APC
|
100
|
8.10
|
2.53%
|
|
|
|
APH
|
350,000
|
6.04
|
-1.63%
|
|
|
|
APP
|
31,300
|
5.60
|
3.70%
|
|
|
|
BMP
|
283,200
|
135.80
|
-2.58%
|
|
|
|
BRC
|
25,300
|
13.70
|
-1.44%
|
|
|
|
BRR
|
43,300
|
19.50
|
1.56%
|
|
|
|
CSV
|
1,082,600
|
35.25
|
0.43%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|