|
|
Closing price on 8/27/2021
|
|
| Open |
20.50 |
| High |
20.50 |
| Low |
19.20 |
| Volume |
4,048,000 |
| Split-adjusted Price |
17.14 |
|
|
DDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2021
|
+1.00 / +5.41%
|
20.50
|
20.50
|
19.20
|
19.50
|
19.70
|
17.14
|
4,048,000
|
|
|
8/26/2021
|
+2.20 / +13.02%
|
17.00
|
19.20
|
17.00
|
19.10
|
18.50
|
16.79
|
7,454,100
|
|
|
8/25/2021
|
-1.00 / -5.52%
|
17.80
|
17.80
|
16.50
|
17.10
|
16.90
|
15.03
|
5,225,400
|
|
|
8/24/2021
|
-0.40 / -2.20%
|
18.20
|
18.80
|
17.60
|
17.80
|
18.10
|
15.65
|
6,058,300
|
|
|
8/23/2021
|
+1.20 / +7.06%
|
17.00
|
19.10
|
17.00
|
18.20
|
18.20
|
16.00
|
7,290,800
|
|
|
8/20/2021
|
+1.40 / +8.92%
|
15.90
|
17.50
|
15.90
|
17.10
|
17.00
|
15.03
|
11,108,700
|
|
|
8/19/2021
|
+0.50 / +3.25%
|
15.50
|
16.10
|
15.20
|
15.90
|
15.70
|
13.98
|
3,179,200
|
|
|
8/18/2021
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.20
|
15.50
|
15.40
|
13.62
|
3,996,200
|
|
|
8/17/2021
|
-0.50 / -3.13%
|
15.90
|
15.90
|
15.20
|
15.50
|
15.50
|
13.62
|
1,670,100
|
|
|
8/16/2021
|
+0.70 / +4.61%
|
15.80
|
16.40
|
15.70
|
15.90
|
16.00
|
13.98
|
2,441,800
|
|
|
8/13/2021
|
+0.30 / +1.95%
|
15.30
|
16.00
|
14.70
|
15.70
|
15.20
|
13.80
|
3,628,400
|
|
|
8/12/2021
|
-0.80 / -4.97%
|
16.00
|
16.00
|
14.90
|
15.30
|
15.40
|
13.45
|
5,851,100
|
|
|
8/11/2021
|
-0.30 / -1.84%
|
16.40
|
16.60
|
15.70
|
16.00
|
16.10
|
14.06
|
3,455,500
|
|
|
8/10/2021
|
-0.10 / -0.61%
|
16.70
|
16.80
|
16.00
|
16.40
|
16.30
|
14.42
|
3,658,400
|
|
|
8/9/2021
|
+0.70 / +4.38%
|
15.80
|
16.90
|
15.60
|
16.70
|
16.50
|
14.68
|
3,544,600
|
|
|
8/6/2021
|
+0.10 / +0.64%
|
16.10
|
16.50
|
15.60
|
15.80
|
16.00
|
13.89
|
3,328,900
|
|
|
8/5/2021
|
+1.10 / +7.33%
|
15.00
|
16.40
|
14.60
|
16.10
|
15.70
|
14.15
|
6,926,000
|
|
|
8/4/2021
|
-0.10 / -0.67%
|
15.00
|
15.20
|
14.70
|
14.90
|
15.00
|
13.10
|
1,495,200
|
|
|
8/3/2021
|
+0.10 / +0.67%
|
15.00
|
15.40
|
14.60
|
15.00
|
15.00
|
13.19
|
2,649,200
|
|
|
8/2/2021
|
+0.80 / +5.63%
|
14.30
|
15.20
|
14.30
|
15.00
|
14.90
|
13.19
|
3,640,300
|
|
|
7/30/2021
|
+0.30 / +2.14%
|
14.00
|
14.40
|
13.90
|
14.30
|
14.20
|
12.57
|
1,181,200
|
|
|
7/29/2021
|
+0.10 / +0.71%
|
13.90
|
14.40
|
13.80
|
14.10
|
14.00
|
12.39
|
1,251,500
|
|
|
7/28/2021
|
-0.40 / -2.80%
|
14.30
|
14.30
|
13.80
|
13.90
|
14.00
|
12.22
|
1,756,200
|
|
|
7/27/2021
|
+0.40 / +2.86%
|
14.50
|
14.90
|
14.00
|
14.40
|
14.30
|
12.66
|
2,735,600
|
|
|
7/26/2021
|
+1.00 / +7.46%
|
13.20
|
14.40
|
13.00
|
14.40
|
14.00
|
12.66
|
2,406,900
|
|
|
7/23/2021
|
+0.20 / +1.54%
|
13.10
|
13.80
|
12.90
|
13.20
|
13.40
|
11.60
|
2,222,800
|
|
|
7/22/2021
|
0.00 / 0.00%
|
13.00
|
13.20
|
12.70
|
13.10
|
13.00
|
11.52
|
787,500
|
|
|
7/21/2021
|
+0.40 / +3.20%
|
12.80
|
13.40
|
12.80
|
12.90
|
13.10
|
11.34
|
843,700
|
|
|
7/20/2021
|
+0.30 / +2.42%
|
12.50
|
12.80
|
12.20
|
12.70
|
12.50
|
11.16
|
1,181,700
|
|
|
7/19/2021
|
-0.80 / -6.11%
|
12.80
|
12.80
|
12.00
|
12.30
|
12.40
|
10.81
|
417,800
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|