|
Closing price on 6/13/2022
|
|
Open |
20.00 |
High |
20.00 |
Low |
18.10 |
Volume |
1,438,400 |
Split-adjusted Price |
16.09 |
|
|
DDV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/13/2022
|
-2.10 / -10.29%
|
20.00
|
20.00
|
18.10
|
18.30
|
18.90
|
16.09
|
1,438,400
|
|
6/10/2022
|
-0.80 / -3.83%
|
20.90
|
20.90
|
19.90
|
20.10
|
20.40
|
17.67
|
1,140,500
|
|
6/9/2022
|
-0.10 / -0.47%
|
21.20
|
21.20
|
20.50
|
21.00
|
20.90
|
18.46
|
980,200
|
|
6/8/2022
|
+0.40 / +1.92%
|
21.00
|
21.40
|
20.80
|
21.20
|
21.10
|
18.64
|
1,056,700
|
|
6/7/2022
|
-0.60 / -2.78%
|
21.50
|
21.50
|
20.40
|
21.00
|
20.80
|
18.46
|
1,554,900
|
|
6/6/2022
|
0.00 / 0.00%
|
21.20
|
22.30
|
21.20
|
21.50
|
21.60
|
18.90
|
1,149,400
|
|
6/3/2022
|
-0.60 / -2.69%
|
21.60
|
22.10
|
21.10
|
21.70
|
21.50
|
19.07
|
1,095,700
|
|
6/2/2022
|
-0.40 / -1.79%
|
22.40
|
23.00
|
21.70
|
22.00
|
22.30
|
19.34
|
798,200
|
|
6/1/2022
|
+0.50 / +2.25%
|
22.50
|
23.10
|
21.80
|
22.70
|
22.40
|
19.95
|
1,050,600
|
|
5/31/2022
|
+1.30 / +6.13%
|
21.20
|
23.10
|
20.80
|
22.50
|
22.20
|
19.78
|
2,057,500
|
|
5/30/2022
|
+0.50 / +2.42%
|
20.80
|
21.60
|
20.70
|
21.20
|
21.20
|
18.64
|
913,600
|
|
5/27/2022
|
-0.90 / -4.21%
|
21.10
|
21.30
|
20.50
|
20.50
|
20.70
|
18.02
|
1,085,500
|
|
5/26/2022
|
+0.20 / +0.96%
|
21.00
|
21.90
|
20.90
|
21.00
|
21.40
|
18.46
|
751,000
|
|
5/25/2022
|
+1.10 / +5.47%
|
21.00
|
21.40
|
20.30
|
21.20
|
20.80
|
18.64
|
552,700
|
|
5/24/2022
|
-0.20 / -0.95%
|
20.60
|
21.00
|
19.80
|
20.80
|
20.10
|
18.28
|
742,000
|
|
5/23/2022
|
-0.50 / -2.36%
|
21.20
|
21.80
|
20.00
|
20.70
|
21.00
|
18.20
|
772,000
|
|
5/20/2022
|
+0.60 / +2.94%
|
20.70
|
21.90
|
20.40
|
21.00
|
21.20
|
18.46
|
1,022,900
|
|
5/19/2022
|
0.00 / 0.00%
|
20.60
|
20.90
|
20.00
|
20.70
|
20.40
|
18.20
|
1,159,500
|
|
5/18/2022
|
+0.60 / +2.96%
|
20.70
|
21.20
|
20.40
|
20.90
|
20.70
|
18.37
|
1,913,600
|
|
5/17/2022
|
+0.60 / +2.99%
|
20.30
|
21.20
|
19.30
|
20.70
|
20.30
|
18.20
|
688,500
|
|
5/16/2022
|
+0.30 / +1.55%
|
19.40
|
21.00
|
19.30
|
19.60
|
20.10
|
17.23
|
2,009,900
|
|
5/13/2022
|
-1.00 / -4.90%
|
19.20
|
19.80
|
18.80
|
19.40
|
19.30
|
17.05
|
2,466,600
|
|
5/12/2022
|
-1.10 / -5.29%
|
20.80
|
20.90
|
19.50
|
19.70
|
20.40
|
17.32
|
533,600
|
|
5/11/2022
|
+1.30 / +6.60%
|
20.50
|
21.20
|
20.50
|
21.00
|
20.80
|
18.46
|
269,200
|
|
5/10/2022
|
+0.70 / +3.47%
|
19.40
|
21.50
|
18.50
|
20.90
|
19.70
|
18.37
|
1,376,700
|
|
5/9/2022
|
-2.80 / -12.61%
|
22.10
|
22.10
|
19.00
|
19.40
|
20.20
|
17.05
|
1,952,400
|
|
5/6/2022
|
-1.80 / -7.53%
|
23.00
|
23.00
|
21.70
|
22.10
|
22.20
|
19.43
|
899,300
|
|
5/5/2022
|
-1.90 / -7.54%
|
25.00
|
25.40
|
23.00
|
23.30
|
23.90
|
20.48
|
1,055,100
|
|
5/4/2022
|
+0.90 / +3.73%
|
24.70
|
25.90
|
24.60
|
25.00
|
25.20
|
21.98
|
1,549,700
|
|
4/29/2022
|
+2.50 / +11.26%
|
22.50
|
25.00
|
22.20
|
24.70
|
24.10
|
21.71
|
1,070,700
|
|
|
|
|
|
|
|
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
|
|
|
|
|