|
Closing price on 7/12/2021
|
|
Open |
13.20 |
High |
13.20 |
Low |
11.60 |
Volume |
1,916,300 |
Split-adjusted Price |
10.81 |
|
|
DDV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/12/2021
|
-1.00 / -7.52%
|
13.20
|
13.20
|
11.60
|
12.30
|
12.30
|
10.81
|
1,916,300
|
|
7/9/2021
|
-0.60 / -4.35%
|
13.60
|
13.80
|
13.00
|
13.20
|
13.30
|
11.60
|
1,329,700
|
|
7/8/2021
|
+0.10 / +0.74%
|
13.70
|
14.30
|
13.50
|
13.60
|
13.82
|
11.95
|
803,900
|
|
7/7/2021
|
-0.80 / -5.52%
|
13.80
|
14.30
|
12.70
|
13.70
|
13.50
|
12.04
|
1,676,200
|
|
7/6/2021
|
-1.10 / -7.38%
|
14.90
|
14.90
|
13.30
|
13.80
|
14.50
|
12.13
|
2,537,600
|
|
7/5/2021
|
-0.40 / -2.63%
|
15.30
|
15.40
|
14.70
|
14.80
|
14.90
|
13.01
|
2,248,200
|
|
7/2/2021
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.10
|
15.30
|
15.20
|
13.45
|
1,427,300
|
|
7/1/2021
|
-0.20 / -1.29%
|
15.40
|
15.70
|
15.10
|
15.30
|
15.30
|
13.45
|
1,912,400
|
|
6/30/2021
|
+0.40 / +2.67%
|
15.00
|
15.90
|
15.00
|
15.40
|
15.50
|
13.54
|
2,564,000
|
|
6/29/2021
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.80
|
15.00
|
15.00
|
13.19
|
1,773,600
|
|
6/28/2021
|
+0.10 / +0.67%
|
15.10
|
15.40
|
14.90
|
15.10
|
15.00
|
13.27
|
4,545,100
|
|
6/25/2021
|
+0.20 / +1.35%
|
15.00
|
15.10
|
14.70
|
15.00
|
15.00
|
13.19
|
1,243,400
|
|
6/24/2021
|
+0.10 / +0.68%
|
14.70
|
15.20
|
14.60
|
14.90
|
14.80
|
13.10
|
1,423,700
|
|
6/23/2021
|
-0.50 / -3.27%
|
14.80
|
15.20
|
14.50
|
14.80
|
14.80
|
13.01
|
2,434,100
|
|
6/22/2021
|
-1.00 / -6.33%
|
15.70
|
15.70
|
14.80
|
14.80
|
15.30
|
13.01
|
2,059,600
|
|
6/21/2021
|
-0.20 / -1.27%
|
15.80
|
16.00
|
15.50
|
15.50
|
15.80
|
13.62
|
1,892,600
|
|
6/18/2021
|
+1.10 / +7.48%
|
14.60
|
16.20
|
14.60
|
15.80
|
15.70
|
13.89
|
5,801,200
|
|
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
|
|
|
|
|
|
|
|
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
|
|
|
|
|