|
|
Closing price on 6/17/2021
|
|
| Open |
15.50 |
| High |
16.00 |
| Low |
14.30 |
| Volume |
2,266,200 |
| Split-adjusted Price |
12.83 |
|
|
DDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2021
|
-0.30 / -2.01%
|
15.50
|
16.00
|
14.30
|
14.60
|
14.70
|
12.83
|
2,266,200
|
|
|
6/16/2021
|
-0.30 / -1.97%
|
15.10
|
15.20
|
14.80
|
14.90
|
14.90
|
13.10
|
1,498,600
|
|
|
6/15/2021
|
-0.10 / -0.66%
|
15.50
|
15.50
|
14.90
|
15.10
|
15.20
|
13.27
|
1,365,500
|
|
|
6/14/2021
|
+0.80 / +5.44%
|
14.80
|
16.00
|
14.50
|
15.50
|
15.20
|
13.62
|
4,093,000
|
|
|
6/11/2021
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.50
|
14.80
|
14.70
|
13.01
|
2,138,900
|
|
|
6/10/2021
|
+0.10 / +0.68%
|
14.80
|
15.00
|
14.50
|
14.80
|
14.80
|
13.01
|
1,813,500
|
|
|
6/9/2021
|
+0.10 / +0.68%
|
14.80
|
15.10
|
14.20
|
14.80
|
14.70
|
13.01
|
1,989,600
|
|
|
6/8/2021
|
+0.30 / +2.10%
|
14.30
|
15.50
|
14.10
|
14.60
|
14.70
|
12.83
|
4,259,800
|
|
|
6/7/2021
|
-0.40 / -2.72%
|
14.50
|
15.00
|
13.60
|
14.30
|
14.31
|
12.57
|
4,940,000
|
|
|
6/4/2021
|
-0.50 / -3.31%
|
15.00
|
15.20
|
14.30
|
14.60
|
14.70
|
12.83
|
5,098,600
|
|
|
6/3/2021
|
+0.70 / +4.90%
|
15.00
|
15.90
|
14.00
|
15.00
|
15.10
|
13.19
|
6,805,800
|
|
|
6/2/2021
|
+1.90 / +14.96%
|
13.20
|
14.60
|
13.10
|
14.60
|
14.30
|
12.83
|
7,270,800
|
|
|
6/1/2021
|
+1.10 / +9.24%
|
12.20
|
13.20
|
12.20
|
13.00
|
12.70
|
11.43
|
4,369,500
|
|
|
5/31/2021
|
+0.30 / +2.50%
|
11.80
|
12.60
|
11.30
|
12.30
|
11.90
|
10.81
|
3,142,500
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|