|
|
Closing price on 8/5/2015
|
|
| Open |
12.00 |
| High |
12.50 |
| Low |
12.00 |
| Volume |
3,100 |
| Split-adjusted Price |
10.41 |
|
|
DDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2015
|
+0.60 / +5.04%
|
12.00
|
12.50
|
12.00
|
12.50
|
12.29
|
10.41
|
3,100
|
|
|
8/4/2015
|
+0.60 / +5.31%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
9.91
|
100
|
|
|
8/3/2015
|
+0.30 / +2.73%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
9.41
|
100
|
|
|
7/31/2015
|
+0.40 / +3.64%
|
11.50
|
11.50
|
9.60
|
11.40
|
10.96
|
9.49
|
4,100
|
|
|
7/30/2015
|
-0.40 / -3.51%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.16
|
30,000
|
|
|
7/29/2015
|
-0.10 / -0.87%
|
11.00
|
12.00
|
11.00
|
11.40
|
11.00
|
9.49
|
908,600
|
|
|
7/28/2015
|
-0.10 / -0.86%
|
11.70
|
11.70
|
11.50
|
11.50
|
11.55
|
9.57
|
400
|
|
|
7/27/2015
|
+0.60 / +5.45%
|
10.50
|
11.60
|
10.50
|
11.60
|
11.29
|
9.66
|
1,400
|
|
|
7/24/2015
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.16
|
6,600
|
|
|
7/23/2015
|
0.00 / 0.00%
|
10.20
|
12.00
|
10.20
|
11.00
|
10.99
|
9.16
|
897,300
|
|
|
7/22/2015
|
0.00 / 0.00%
|
11.00
|
11.70
|
10.70
|
11.00
|
11.00
|
9.16
|
1,265,700
|
|
|
7/21/2015
|
-0.70 / -5.98%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.16
|
1,600
|
|
|
7/20/2015
|
-0.30 / -2.50%
|
11.60
|
12.00
|
10.80
|
11.70
|
11.99
|
9.74
|
1,177,900
|
|
|
7/17/2015
|
-0.50 / -4.35%
|
11.30
|
12.00
|
11.00
|
11.00
|
11.98
|
9.16
|
590,500
|
|
|
7/16/2015
|
-0.20 / -1.71%
|
11.50
|
12.00
|
11.50
|
11.50
|
11.50
|
9.57
|
300,500
|
|
|
7/15/2015
|
0.00 / 0.00%
|
11.30
|
11.70
|
11.00
|
11.70
|
11.45
|
9.74
|
3,600
|
|
|
7/14/2015
|
-0.90 / -7.14%
|
12.00
|
12.00
|
11.50
|
11.70
|
11.68
|
9.74
|
13,500
|
|
|
7/13/2015
|
+0.90 / +7.69%
|
12.70
|
12.70
|
12.60
|
12.60
|
12.61
|
10.49
|
1,100
|
|
|
7/10/2015
|
+1.00 / +9.09%
|
11.60
|
12.00
|
11.40
|
12.00
|
11.74
|
9.99
|
8,000
|
|
|
7/9/2015
|
-0.90 / -7.56%
|
11.60
|
11.90
|
11.00
|
11.00
|
11.39
|
9.16
|
37,400
|
|
|
7/8/2015
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.50
|
11.90
|
11.90
|
9.91
|
51,600
|
|
|
7/7/2015
|
+0.60 / +5.31%
|
11.70
|
12.30
|
11.50
|
11.90
|
12.26
|
9.91
|
784,300
|
|
|
7/6/2015
|
-0.30 / -2.59%
|
11.70
|
11.80
|
11.30
|
11.30
|
11.63
|
9.41
|
21,100
|
|
|
7/3/2015
|
-0.30 / -2.50%
|
12.00
|
12.00
|
11.50
|
11.70
|
11.62
|
9.74
|
2,072,810
|
|
|
7/2/2015
|
-0.20 / -1.64%
|
12.20
|
12.20
|
11.70
|
12.00
|
11.99
|
9.99
|
7,300
|
|
|
7/1/2015
|
-0.20 / -1.61%
|
12.50
|
12.70
|
11.40
|
12.20
|
12.16
|
10.16
|
6,172,578
|
|
|
6/30/2015
|
-0.30 / -2.36%
|
12.80
|
12.80
|
12.20
|
12.40
|
12.50
|
10.32
|
2,060,741
|
|
|
6/29/2015
|
+0.60 / +4.96%
|
11.80
|
12.80
|
11.80
|
12.70
|
12.78
|
10.57
|
1,062,900
|
|
|
6/26/2015
|
+0.50 / +4.55%
|
11.70
|
12.10
|
10.60
|
11.50
|
12.08
|
9.57
|
1,481,000
|
|
|
6/25/2015
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.00
|
11.00
|
11.02
|
9.16
|
2,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
3,300,500
|
8.50
|
0.59%
|
|
|
|
ABS
|
401,500
|
3.90
|
1.30%
|
|
|
|
APC
|
500
|
7.80
|
-1.27%
|
|
|
|
APH
|
813,200
|
7.17
|
0.99%
|
|
|
|
APP
|
65,400
|
6.00
|
7.14%
|
|
|
|
BMP
|
142,700
|
136.00
|
0.07%
|
|
|
|
BRC
|
12,900
|
13.10
|
-0.38%
|
|
|
|
BRR
|
4,400
|
18.60
|
1.09%
|
|
|
|
CSV
|
1,830,200
|
35.40
|
-1.12%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|