|
Closing price on 3/30/2023
|
|
Open |
8.50 |
High |
8.60 |
Low |
8.50 |
Volume |
357,900 |
Split-adjusted Price |
7.90 |
|
|
DDV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/30/2023
|
+0.10 / +1.19%
|
8.50
|
8.60
|
8.50
|
8.50
|
8.50
|
7.90
|
357,900
|
|
3/29/2023
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.40
|
7.90
|
180,300
|
|
3/28/2023
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.50
|
7.90
|
502,900
|
|
3/27/2023
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.40
|
8.50
|
8.50
|
7.90
|
301,100
|
|
3/24/2023
|
+0.10 / +1.20%
|
8.50
|
8.60
|
8.40
|
8.40
|
8.50
|
7.80
|
371,200
|
|
3/23/2023
|
+0.20 / +2.41%
|
8.10
|
8.50
|
8.10
|
8.50
|
8.30
|
7.90
|
469,900
|
|
3/22/2023
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.30
|
7.71
|
179,000
|
|
3/21/2023
|
0.00 / 0.00%
|
8.20
|
8.50
|
8.20
|
8.30
|
8.40
|
7.71
|
299,500
|
|
3/20/2023
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.20
|
8.30
|
8.30
|
7.71
|
254,600
|
|
3/17/2023
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.40
|
7.80
|
261,000
|
|
3/16/2023
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.30
|
8.50
|
8.40
|
7.90
|
223,700
|
|
3/15/2023
|
+0.10 / +1.19%
|
8.50
|
8.60
|
8.30
|
8.50
|
8.50
|
7.90
|
310,000
|
|
3/14/2023
|
-0.30 / -3.49%
|
8.60
|
8.60
|
8.30
|
8.30
|
8.40
|
7.71
|
571,600
|
|
3/13/2023
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.60
|
7.99
|
428,900
|
|
3/10/2023
|
+0.10 / +1.18%
|
8.60
|
8.80
|
8.50
|
8.60
|
8.60
|
7.99
|
679,900
|
|
3/9/2023
|
+0.20 / +2.38%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.50
|
7.99
|
519,700
|
|
3/8/2023
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.30
|
8.40
|
8.40
|
7.80
|
455,000
|
|
3/7/2023
|
-0.10 / -1.19%
|
8.50
|
8.60
|
8.30
|
8.30
|
8.40
|
7.71
|
519,900
|
|
3/6/2023
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.40
|
7.90
|
379,700
|
|
3/3/2023
|
-0.10 / -1.18%
|
8.70
|
8.70
|
8.40
|
8.40
|
8.50
|
7.80
|
420,400
|
|
3/2/2023
|
+0.20 / +2.38%
|
8.50
|
8.70
|
8.30
|
8.60
|
8.50
|
7.99
|
1,060,500
|
|
3/1/2023
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.20
|
8.40
|
8.40
|
7.80
|
501,800
|
|
2/28/2023
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.30
|
8.30
|
8.40
|
7.71
|
304,900
|
|
2/27/2023
|
-0.10 / -1.19%
|
8.20
|
8.40
|
8.20
|
8.30
|
8.30
|
7.71
|
317,200
|
|
2/24/2023
|
-0.10 / -1.19%
|
8.50
|
8.60
|
8.30
|
8.30
|
8.40
|
7.71
|
479,300
|
|
2/23/2023
|
-0.20 / -2.30%
|
8.60
|
8.70
|
8.20
|
8.50
|
8.40
|
7.90
|
443,700
|
|
2/22/2023
|
-0.30 / -3.37%
|
8.80
|
8.90
|
8.50
|
8.60
|
8.70
|
7.99
|
498,400
|
|
2/21/2023
|
+0.10 / +1.14%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.90
|
8.27
|
325,600
|
|
2/20/2023
|
+0.20 / +2.30%
|
8.70
|
9.00
|
8.70
|
8.90
|
8.80
|
8.27
|
756,000
|
|
2/17/2023
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.70
|
8.08
|
584,800
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
2,116,600
|
11.40
|
-0.87%
|
|
|
ABS
|
231,400
|
5.22
|
0.58%
|
|
|
APC
|
3,800
|
7.40
|
1.37%
|
|
|
APH
|
1,367,000
|
9.31
|
1.09%
|
|
|
APP
|
100
|
14.40
|
2.13%
|
|
|
BMP
|
85,300
|
100.20
|
-0.79%
|
|
|
BRC
|
57,700
|
14.05
|
-5.07%
|
|
|
BRR
|
0
|
19.00
|
0.00%
|
|
|
CSV
|
2,039,800
|
31.45
|
6.97%
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|