|
|
Closing price on 7/7/2022
|
|
| Open |
15.70 |
| High |
15.80 |
| Low |
15.40 |
| Volume |
231,800 |
| Split-adjusted Price |
13.89 |
|
|
DDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/7/2022
|
+0.10 / +0.64%
|
15.70
|
15.80
|
15.40
|
15.80
|
15.60
|
13.89
|
231,800
|
|
|
7/6/2022
|
-0.50 / -3.09%
|
16.10
|
16.20
|
15.50
|
15.70
|
15.70
|
13.80
|
429,200
|
|
|
7/5/2022
|
-0.20 / -1.22%
|
16.80
|
16.80
|
16.00
|
16.20
|
16.20
|
14.24
|
228,600
|
|
|
7/4/2022
|
+0.50 / +3.13%
|
16.10
|
16.60
|
16.10
|
16.50
|
16.40
|
14.50
|
165,000
|
|
|
7/1/2022
|
+0.20 / +1.23%
|
16.20
|
16.50
|
15.60
|
16.50
|
16.00
|
14.50
|
383,900
|
|
|
6/30/2022
|
-0.20 / -1.21%
|
16.50
|
16.90
|
15.90
|
16.30
|
16.30
|
14.33
|
435,200
|
|
|
6/29/2022
|
-0.50 / -2.91%
|
17.20
|
17.20
|
16.20
|
16.70
|
16.50
|
14.68
|
571,100
|
|
|
6/28/2022
|
+0.60 / +3.57%
|
16.40
|
17.60
|
16.20
|
17.40
|
17.20
|
15.30
|
606,300
|
|
|
6/27/2022
|
+0.40 / +2.44%
|
16.50
|
17.50
|
16.40
|
16.80
|
16.80
|
14.77
|
501,600
|
|
|
6/24/2022
|
+0.90 / +5.77%
|
16.10
|
16.70
|
16.10
|
16.50
|
16.40
|
14.50
|
501,500
|
|
|
6/23/2022
|
+1.00 / +6.62%
|
15.00
|
16.40
|
15.00
|
16.10
|
15.60
|
14.15
|
406,400
|
|
|
6/22/2022
|
0.00 / 0.00%
|
15.10
|
15.80
|
14.80
|
15.50
|
15.10
|
13.62
|
628,800
|
|
|
6/21/2022
|
-0.80 / -4.91%
|
16.00
|
16.30
|
14.90
|
15.50
|
15.50
|
13.62
|
1,107,800
|
|
|
6/20/2022
|
-1.10 / -6.43%
|
17.00
|
17.30
|
15.60
|
16.00
|
16.30
|
14.06
|
1,096,300
|
|
|
6/17/2022
|
-0.80 / -4.42%
|
18.00
|
18.00
|
16.60
|
17.30
|
17.10
|
15.21
|
1,342,100
|
|
|
6/16/2022
|
+0.30 / +1.69%
|
17.80
|
18.80
|
17.80
|
18.10
|
18.10
|
15.91
|
531,600
|
|
|
6/15/2022
|
-0.60 / -3.30%
|
18.50
|
18.60
|
17.30
|
17.60
|
17.80
|
15.47
|
914,700
|
|
|
6/14/2022
|
-0.60 / -3.17%
|
18.30
|
19.20
|
17.70
|
18.30
|
18.20
|
16.09
|
1,128,800
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,175,000
|
8.48
|
-0.35%
|
|
|
|
ABS
|
51,400
|
3.93
|
-0.51%
|
|
|
|
APC
|
3,500
|
6.80
|
1.49%
|
|
|
|
APH
|
581,000
|
6.49
|
1.56%
|
|
|
|
APP
|
1,200
|
7.60
|
2.70%
|
|
|
|
BMP
|
310,400
|
126.50
|
2.35%
|
|
|
|
BRC
|
2,000
|
14.05
|
0.36%
|
|
|
|
BRR
|
30,600
|
17.80
|
0.56%
|
|
|
|
CSV
|
1,254,400
|
37.20
|
0.40%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|