|
|
Closing price on 5/28/2021
|
|
| Open |
12.30 |
| High |
12.40 |
| Low |
11.80 |
| Volume |
1,392,100 |
| Split-adjusted Price |
10.64 |
|
|
DDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2021
|
-0.20 / -1.63%
|
12.30
|
12.40
|
11.80
|
12.10
|
12.00
|
10.64
|
1,392,100
|
|
|
5/27/2021
|
+0.70 / +6.09%
|
12.00
|
12.90
|
11.90
|
12.20
|
12.30
|
10.72
|
3,370,900
|
|
|
5/26/2021
|
+1.40 / +13.21%
|
10.80
|
12.10
|
10.60
|
12.00
|
11.50
|
10.55
|
4,328,700
|
|
|
5/25/2021
|
+0.10 / +0.94%
|
10.50
|
11.00
|
10.40
|
10.70
|
10.60
|
9.41
|
2,411,700
|
|
|
5/24/2021
|
0.00 / 0.00%
|
10.60
|
10.90
|
10.40
|
10.50
|
10.60
|
9.23
|
1,316,500
|
|
|
5/21/2021
|
-0.10 / -0.94%
|
10.60
|
10.70
|
10.40
|
10.50
|
10.50
|
9.23
|
1,065,100
|
|
|
5/20/2021
|
0.00 / 0.00%
|
11.30
|
11.30
|
10.50
|
10.70
|
10.60
|
9.41
|
1,510,600
|
|
|
5/19/2021
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.60
|
10.80
|
10.74
|
9.49
|
808,600
|
|
|
5/18/2021
|
-0.20 / -1.82%
|
11.10
|
11.10
|
10.70
|
10.80
|
10.85
|
9.49
|
562,400
|
|
|
5/17/2021
|
0.00 / 0.00%
|
11.00
|
11.20
|
10.80
|
11.00
|
11.00
|
9.67
|
5,948,100
|
|
|
5/14/2021
|
-0.10 / -0.90%
|
11.10
|
11.20
|
10.80
|
11.00
|
10.96
|
9.67
|
6,254,500
|
|
|
5/13/2021
|
+0.30 / +2.80%
|
10.70
|
11.50
|
10.60
|
11.00
|
11.09
|
9.67
|
1,509,800
|
|
|
5/12/2021
|
+0.10 / +0.93%
|
10.70
|
10.80
|
10.60
|
10.80
|
10.67
|
9.49
|
653,900
|
|
|
5/11/2021
|
+0.10 / +0.94%
|
10.70
|
11.20
|
10.50
|
10.70
|
10.69
|
9.41
|
1,092,900
|
|
|
5/10/2021
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.50
|
10.70
|
10.63
|
9.41
|
619,300
|
|
|
5/7/2021
|
-0.40 / -3.60%
|
10.80
|
11.00
|
10.50
|
10.70
|
10.76
|
9.41
|
856,700
|
|
|
5/6/2021
|
-0.20 / -1.79%
|
11.20
|
11.20
|
10.90
|
11.00
|
11.08
|
9.67
|
652,100
|
|
|
5/5/2021
|
+0.10 / +0.90%
|
11.30
|
11.50
|
11.10
|
11.20
|
11.24
|
9.85
|
795,400
|
|
|
5/4/2021
|
+0.50 / +4.63%
|
10.70
|
11.50
|
10.40
|
11.30
|
11.08
|
9.93
|
1,542,000
|
|
|
4/29/2021
|
+0.20 / +1.89%
|
10.80
|
11.00
|
10.70
|
10.80
|
10.78
|
9.49
|
739,600
|
|
|
4/28/2021
|
+0.20 / +1.89%
|
10.70
|
10.80
|
10.40
|
10.80
|
10.63
|
9.49
|
722,000
|
|
|
4/27/2021
|
-0.40 / -3.64%
|
10.80
|
10.80
|
10.40
|
10.60
|
10.61
|
9.32
|
716,700
|
|
|
4/26/2021
|
-0.10 / -0.93%
|
10.90
|
11.50
|
10.70
|
10.70
|
11.00
|
9.41
|
873,600
|
|
|
4/23/2021
|
-0.50 / -4.42%
|
10.90
|
11.20
|
10.60
|
10.80
|
10.81
|
9.49
|
1,805,100
|
|
|
4/22/2021
|
-1.10 / -9.17%
|
12.00
|
12.00
|
10.90
|
10.90
|
11.28
|
9.58
|
1,826,700
|
|
|
4/20/2021
|
-0.60 / -4.80%
|
12.60
|
12.70
|
11.80
|
11.90
|
12.05
|
10.46
|
1,659,900
|
|
|
4/19/2021
|
+0.10 / +0.83%
|
12.50
|
13.00
|
12.20
|
12.20
|
12.51
|
10.72
|
1,620,500
|
|
|
4/16/2021
|
+1.00 / +8.70%
|
11.30
|
12.60
|
10.60
|
12.50
|
12.13
|
10.99
|
4,175,500
|
|
|
4/15/2021
|
-0.80 / -6.61%
|
12.10
|
12.10
|
11.10
|
11.30
|
11.48
|
9.93
|
3,808,600
|
|
|
4/14/2021
|
-0.40 / -3.20%
|
12.40
|
12.40
|
11.90
|
12.10
|
12.07
|
10.64
|
2,787,300
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|