|
Closing price on 5/23/2023
|
|
Open |
9.30 |
High |
9.60 |
Low |
9.30 |
Volume |
1,382,300 |
Split-adjusted Price |
8.83 |
|
|
DDV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/23/2023
|
+0.30 / +3.26%
|
9.30
|
9.60
|
9.30
|
9.50
|
9.40
|
8.83
|
1,382,300
|
|
5/22/2023
|
+0.10 / +1.09%
|
9.30
|
9.30
|
9.00
|
9.30
|
9.20
|
8.64
|
571,000
|
|
5/19/2023
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.00
|
9.30
|
9.20
|
8.64
|
548,000
|
|
5/18/2023
|
-0.10 / -1.08%
|
9.40
|
9.40
|
9.10
|
9.20
|
9.20
|
8.55
|
338,900
|
|
5/17/2023
|
+0.20 / +2.20%
|
9.10
|
9.60
|
9.00
|
9.30
|
9.30
|
8.64
|
1,340,100
|
|
5/16/2023
|
-0.40 / -4.26%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.10
|
8.36
|
518,500
|
|
5/15/2023
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.10
|
9.20
|
9.40
|
8.55
|
1,037,500
|
|
5/12/2023
|
-0.10 / -1.09%
|
9.20
|
9.30
|
9.00
|
9.10
|
9.20
|
8.45
|
563,700
|
|
5/11/2023
|
+0.30 / +3.37%
|
9.00
|
9.50
|
8.90
|
9.20
|
9.20
|
8.55
|
1,341,400
|
|
5/10/2023
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.80
|
9.00
|
8.90
|
8.36
|
426,700
|
|
5/9/2023
|
+0.10 / +1.14%
|
8.90
|
9.10
|
8.80
|
8.90
|
8.90
|
8.27
|
312,900
|
|
5/8/2023
|
+0.60 / +7.23%
|
8.40
|
9.20
|
8.30
|
8.90
|
8.80
|
8.27
|
1,282,300
|
|
5/5/2023
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.30
|
7.80
|
181,500
|
|
5/4/2023
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.30
|
7.71
|
150,500
|
|
4/28/2023
|
+0.10 / +1.20%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.30
|
7.80
|
217,200
|
|
4/27/2023
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.30
|
7.80
|
303,500
|
|
4/26/2023
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.20
|
8.40
|
8.30
|
7.80
|
409,100
|
|
4/25/2023
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.40
|
7.80
|
577,200
|
|
4/24/2023
|
-0.20 / -2.30%
|
8.70
|
8.70
|
8.30
|
8.50
|
8.50
|
7.90
|
436,900
|
|
4/21/2023
|
+0.10 / +1.15%
|
8.70
|
8.90
|
8.60
|
8.80
|
8.70
|
8.17
|
304,600
|
|
4/20/2023
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.70
|
8.70
|
8.70
|
8.08
|
182,000
|
|
4/19/2023
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.60
|
8.80
|
8.70
|
8.17
|
492,000
|
|
4/18/2023
|
-0.10 / -1.12%
|
8.80
|
9.00
|
8.70
|
8.80
|
8.80
|
8.17
|
318,300
|
|
4/17/2023
|
-0.20 / -2.20%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.90
|
8.27
|
312,000
|
|
4/14/2023
|
-0.20 / -2.17%
|
9.20
|
9.30
|
8.90
|
9.00
|
9.10
|
8.36
|
820,200
|
|
4/13/2023
|
+0.10 / +1.10%
|
9.10
|
9.30
|
9.00
|
9.20
|
9.20
|
8.55
|
761,200
|
|
4/12/2023
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.10
|
8.45
|
650,800
|
|
4/11/2023
|
0.00 / 0.00%
|
9.20
|
9.20
|
8.90
|
9.20
|
9.10
|
8.55
|
515,500
|
|
4/10/2023
|
+0.30 / +3.41%
|
9.00
|
9.30
|
9.00
|
9.10
|
9.20
|
8.45
|
1,197,100
|
|
4/7/2023
|
-0.10 / -1.10%
|
8.90
|
9.00
|
8.60
|
9.00
|
8.80
|
8.36
|
748,600
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
1,661,800
|
9.76
|
0.72%
|
|
|
ABS
|
144,300
|
4.30
|
0.23%
|
|
|
APC
|
12,500
|
6.80
|
0.00%
|
|
|
APH
|
737,800
|
6.48
|
1.41%
|
|
|
APP
|
3,400
|
5.10
|
-5.56%
|
|
|
BMP
|
170,000
|
117.70
|
-0.76%
|
|
|
BRC
|
100
|
12.60
|
-1.95%
|
|
|
BRR
|
6,800
|
18.20
|
-1.09%
|
|
|
CSV
|
1,128,900
|
39.05
|
1.03%
|
|
|
|
Market Update
Last updated at 1:45:00 PM
|
|
|
|
|