|
Closing price on 3/3/2016
|
|
| Open |
10.30 |
| High |
10.30 |
| Low |
10.30 |
| Volume |
0 |
| Split-adjusted Price |
8.57 |
|
|
DDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2016
|
-0.10 / -0.96%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.57
|
0
|
|
|
3/2/2016
|
+1.10 / +11.83%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.31
|
8.66
|
2,000
|
|
|
3/1/2016
|
-1.20 / -11.43%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
7.74
|
500
|
|
|
2/29/2016
|
0.00 / 0.00%
|
9.20
|
10.50
|
9.20
|
10.50
|
9.31
|
8.74
|
1,200
|
|
|
2/26/2016
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.74
|
400
|
|
|
2/25/2016
|
+0.90 / +9.38%
|
9.60
|
10.60
|
9.60
|
10.50
|
10.54
|
8.74
|
397,400
|
|
|
2/24/2016
|
-0.40 / -4.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
7.99
|
4,700
|
|
|
2/23/2016
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.32
|
0
|
|
|
2/22/2016
|
+0.50 / +5.26%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.32
|
200
|
|
|
2/19/2016
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.91
|
0
|
|
|
2/18/2016
|
+1.20 / +14.46%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.91
|
100
|
|
|
2/17/2016
|
-1.30 / -13.54%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
6.91
|
4,800
|
|
|
2/16/2016
|
-1.60 / -14.29%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
7.99
|
500
|
|
|
2/15/2016
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
9.32
|
0
|
|
|
2/5/2016
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
9.32
|
100
|
|
|
2/4/2016
|
-0.50 / -4.27%
|
10.00
|
11.20
|
10.00
|
11.20
|
10.60
|
9.32
|
3,800
|
|
|
2/3/2016
|
+0.50 / +4.46%
|
11.60
|
11.70
|
11.60
|
11.70
|
11.65
|
9.74
|
400,200
|
|
|
2/2/2016
|
+1.30 / +13.13%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
9.32
|
4,800
|
|
|
2/1/2016
|
+0.40 / +4.21%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.24
|
100
|
|
|
1/29/2016
|
+1.20 / +14.46%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.91
|
10,200
|
|
|
1/28/2016
|
-1.20 / -12.63%
|
10.80
|
10.80
|
8.20
|
8.30
|
8.25
|
6.91
|
5,000
|
|
|
1/27/2016
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.91
|
0
|
|
|
1/26/2016
|
-1.00 / -9.52%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.91
|
7,000
|
|
|
1/25/2016
|
+1.00 / +10.53%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.74
|
5,000
|
|
|
1/22/2016
|
-0.40 / -4.04%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.91
|
10,000
|
|
|
1/21/2016
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.24
|
200
|
|
|
1/20/2016
|
-0.20 / -1.98%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.24
|
0
|
|
|
1/19/2016
|
-0.30 / -2.88%
|
9.90
|
10.10
|
9.90
|
10.10
|
9.93
|
8.41
|
11,400
|
|
|
1/18/2016
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
8.66
|
0
|
|
|
1/15/2016
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
8.66
|
100
|
|
|