|
|
Closing price on 4/10/2024
|
|
| Open |
15.00 |
| High |
15.40 |
| Low |
14.60 |
| Volume |
1,514,100 |
| Split-adjusted Price |
14.65 |
|
|
DDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/10/2024
|
+0.60 / +4.14%
|
15.00
|
15.40
|
14.60
|
15.10
|
15.00
|
14.65
|
1,514,100
|
|
|
4/9/2024
|
+0.10 / +0.68%
|
14.10
|
14.90
|
14.10
|
14.90
|
14.50
|
14.46
|
1,777,900
|
|
|
4/8/2024
|
-1.60 / -10.19%
|
15.30
|
15.50
|
14.10
|
14.10
|
14.80
|
13.68
|
2,589,900
|
|
|
4/5/2024
|
-1.00 / -6.17%
|
16.00
|
16.10
|
15.10
|
15.20
|
15.70
|
14.75
|
2,731,600
|
|
|
4/4/2024
|
-0.50 / -2.98%
|
16.40
|
16.70
|
15.80
|
16.30
|
16.20
|
15.82
|
2,200,400
|
|
|
4/3/2024
|
+0.50 / +3.11%
|
16.30
|
17.40
|
16.30
|
16.60
|
16.80
|
16.11
|
3,287,300
|
|
|
4/2/2024
|
-0.30 / -1.82%
|
16.50
|
16.50
|
15.90
|
16.20
|
16.10
|
15.72
|
1,890,600
|
|
|
4/1/2024
|
+0.10 / +0.61%
|
16.60
|
17.10
|
16.20
|
16.40
|
16.50
|
15.92
|
1,568,300
|
|
|
3/29/2024
|
+0.70 / +4.43%
|
16.00
|
16.60
|
15.90
|
16.50
|
16.30
|
16.01
|
3,114,000
|
|
|
3/28/2024
|
+0.20 / +1.26%
|
16.10
|
16.20
|
15.40
|
16.10
|
15.80
|
15.62
|
2,684,600
|
|
|
3/27/2024
|
-0.60 / -3.61%
|
16.40
|
16.60
|
15.50
|
16.00
|
15.90
|
15.53
|
3,524,200
|
|
|
3/26/2024
|
+0.20 / +1.23%
|
16.90
|
17.40
|
15.70
|
16.40
|
16.60
|
15.92
|
3,727,700
|
|
|
3/25/2024
|
+0.90 / +5.73%
|
16.00
|
16.90
|
15.70
|
16.60
|
16.20
|
16.11
|
3,811,700
|
|
|
3/22/2024
|
+1.50 / +10.34%
|
15.10
|
16.30
|
14.90
|
16.00
|
15.70
|
15.53
|
4,187,000
|
|
|
3/21/2024
|
+1.20 / +8.70%
|
13.90
|
15.30
|
13.80
|
15.00
|
14.50
|
14.56
|
4,042,200
|
|
|
3/20/2024
|
+0.60 / +4.51%
|
13.40
|
14.20
|
13.30
|
13.90
|
13.80
|
13.49
|
2,496,500
|
|
|
3/19/2024
|
+0.40 / +3.08%
|
13.00
|
13.50
|
12.40
|
13.40
|
13.30
|
13.00
|
1,743,400
|
|
|
3/18/2024
|
-0.40 / -2.94%
|
13.30
|
13.60
|
12.40
|
13.20
|
13.00
|
12.81
|
4,125,600
|
|
|
3/15/2024
|
-0.10 / -0.72%
|
13.60
|
13.80
|
13.40
|
13.70
|
13.60
|
13.30
|
2,514,700
|
|
|
3/14/2024
|
-0.40 / -2.84%
|
14.40
|
14.40
|
13.50
|
13.70
|
13.80
|
13.30
|
2,315,900
|
|
|
3/13/2024
|
+0.90 / +6.77%
|
13.50
|
14.40
|
13.50
|
14.20
|
14.10
|
13.78
|
2,572,600
|
|
|
3/12/2024
|
+0.80 / +6.30%
|
12.80
|
13.70
|
12.80
|
13.50
|
13.30
|
13.10
|
3,699,000
|
|
|
3/11/2024
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.50
|
12.70
|
12.70
|
12.32
|
1,901,300
|
|
|
3/8/2024
|
+0.30 / +2.40%
|
12.60
|
13.10
|
12.50
|
12.80
|
12.70
|
12.42
|
3,244,800
|
|
|
3/7/2024
|
+0.10 / +0.81%
|
12.40
|
12.70
|
12.20
|
12.50
|
12.50
|
12.13
|
1,619,200
|
|
|
3/6/2024
|
+0.30 / +2.48%
|
12.10
|
12.60
|
12.00
|
12.40
|
12.40
|
12.03
|
2,528,900
|
|
|
3/5/2024
|
+0.30 / +2.52%
|
11.90
|
12.30
|
11.90
|
12.20
|
12.10
|
11.84
|
1,486,900
|
|
|
3/4/2024
|
+0.50 / +4.35%
|
11.50
|
12.20
|
11.50
|
12.00
|
11.90
|
11.65
|
2,681,500
|
|
|
3/1/2024
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.40
|
11.50
|
11.50
|
11.16
|
690,200
|
|
|
2/29/2024
|
-0.10 / -0.86%
|
11.70
|
11.80
|
11.40
|
11.50
|
11.50
|
11.16
|
1,121,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,300,300
|
6.90
|
1.02%
|
|
|
|
ABS
|
124,300
|
3.50
|
-0.85%
|
|
|
|
APC
|
0
|
8.00
|
0.00%
|
|
|
|
APH
|
101,600
|
6.69
|
-0.45%
|
|
|
|
APP
|
16,800
|
5.70
|
0.00%
|
|
|
|
BMP
|
209,300
|
143.40
|
-0.69%
|
|
|
|
BRC
|
3,700
|
12.40
|
0.81%
|
|
|
|
BRR
|
4,000
|
20.50
|
-9.29%
|
|
|
|
CSV
|
1,064,600
|
32.35
|
1.09%
|
|
|
|
|
Market Update
Last updated at 1:55:01 PM
|
|
|
|
|