|
Closing price on 3/8/2021
|
|
Open |
16.00 |
High |
18.10 |
Low |
15.00 |
Volume |
2,396,600 |
Split-adjusted Price |
15.38 |
|
|
DDV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/8/2021
|
+1.60 / +10.06%
|
16.00
|
18.10
|
15.00
|
17.50
|
16.63
|
15.38
|
2,396,600
|
|
3/5/2021
|
+2.10 / +14.58%
|
15.00
|
16.50
|
14.40
|
16.50
|
15.88
|
14.50
|
1,858,200
|
|
3/4/2021
|
+2.00 / +14.39%
|
15.00
|
15.90
|
12.80
|
15.90
|
14.42
|
13.98
|
2,784,400
|
|
3/3/2021
|
+1.80 / +14.75%
|
14.00
|
14.00
|
12.50
|
14.00
|
13.92
|
12.31
|
1,600,100
|
|
3/2/2021
|
+1.60 / +14.81%
|
12.40
|
12.40
|
11.00
|
12.40
|
12.21
|
10.90
|
18,845,200
|
|
3/1/2021
|
+1.40 / +14.74%
|
9.50
|
10.90
|
9.50
|
10.90
|
10.83
|
9.58
|
546,700
|
|
2/26/2021
|
+0.10 / +1.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.35
|
4,100
|
|
2/25/2021
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.40
|
8.17
|
2,100
|
|
2/24/2021
|
+0.10 / +1.08%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.42
|
8.26
|
19,600
|
|
2/23/2021
|
-0.30 / -3.13%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
8.17
|
3,000
|
|
2/22/2021
|
+0.30 / +3.19%
|
9.40
|
9.70
|
9.40
|
9.70
|
9.57
|
8.53
|
4,600
|
|
2/19/2021
|
-0.10 / -1.05%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
8.26
|
300
|
|
2/18/2021
|
+0.50 / +5.56%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.49
|
8.35
|
17,100
|
|
2/17/2021
|
-0.30 / -3.16%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.03
|
8.09
|
800
|
|
2/9/2021
|
-0.30 / -3.06%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.48
|
8.35
|
11,600
|
|
2/8/2021
|
+0.70 / +7.69%
|
9.10
|
9.90
|
9.10
|
9.80
|
9.78
|
8.61
|
121,300
|
|
2/5/2021
|
-0.10 / -1.08%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.13
|
8.09
|
3,000
|
|
2/4/2021
|
0.00 / 0.00%
|
9.30
|
9.70
|
8.50
|
8.50
|
9.27
|
7.47
|
20,900
|
|
2/3/2021
|
+0.20 / +2.41%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.47
|
7.47
|
1,200
|
|
2/2/2021
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
7.30
|
1,200
|
|
2/1/2021
|
+1.00 / +13.70%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.28
|
7.30
|
6,300
|
|
1/29/2021
|
+0.90 / +14.06%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
6.42
|
7,200
|
|
1/28/2021
|
-1.00 / -13.89%
|
6.80
|
6.80
|
6.20
|
6.20
|
6.41
|
5.45
|
5,000
|
|
1/27/2021
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
6.33
|
0
|
|
1/26/2021
|
-0.90 / -10.84%
|
7.20
|
7.40
|
7.20
|
7.40
|
7.24
|
6.50
|
7,200
|
|
1/25/2021
|
-1.20 / -12.50%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.34
|
7.38
|
4,900
|
|
1/22/2021
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.44
|
0
|
|
1/21/2021
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.44
|
100
|
|
1/20/2021
|
+0.80 / +9.09%
|
10.10
|
10.10
|
9.00
|
9.60
|
9.56
|
8.44
|
9,200
|
|
1/19/2021
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
7.74
|
200
|
|
|
|
|
|
|
|
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
|
|
|
|
|