|
|
Closing price on 9/6/2023
|
|
| Open |
10.80 |
| High |
11.00 |
| Low |
10.70 |
| Volume |
1,741,200 |
| Split-adjusted Price |
10.67 |
|
|
DDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/6/2023
|
+0.30 / +2.80%
|
10.80
|
11.00
|
10.70
|
11.00
|
10.90
|
10.67
|
1,741,200
|
|
|
9/5/2023
|
+0.30 / +2.86%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.70
|
10.48
|
1,053,200
|
|
|
8/31/2023
|
+0.20 / +1.92%
|
10.50
|
10.60
|
10.40
|
10.60
|
10.50
|
10.29
|
1,475,600
|
|
|
8/30/2023
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.30
|
10.50
|
10.40
|
10.19
|
837,900
|
|
|
8/29/2023
|
-0.10 / -0.94%
|
10.70
|
10.70
|
10.40
|
10.50
|
10.50
|
10.19
|
548,600
|
|
|
8/28/2023
|
+0.40 / +3.88%
|
10.40
|
10.80
|
10.40
|
10.70
|
10.60
|
10.38
|
1,337,000
|
|
|
8/25/2023
|
+0.20 / +1.96%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.30
|
10.09
|
838,800
|
|
|
8/24/2023
|
+0.30 / +2.97%
|
10.10
|
10.40
|
10.10
|
10.40
|
10.20
|
10.09
|
563,500
|
|
|
8/23/2023
|
+0.10 / +0.99%
|
10.20
|
10.40
|
10.00
|
10.20
|
10.10
|
9.90
|
362,700
|
|
|
8/22/2023
|
+0.10 / +0.99%
|
10.10
|
10.50
|
9.90
|
10.20
|
10.10
|
9.90
|
974,800
|
|
|
8/21/2023
|
-0.70 / -6.54%
|
10.30
|
10.60
|
9.80
|
10.00
|
10.10
|
9.70
|
1,619,200
|
|
|
8/18/2023
|
-1.00 / -8.93%
|
11.50
|
11.70
|
10.00
|
10.20
|
10.70
|
9.90
|
2,536,100
|
|
|
8/17/2023
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.60
|
11.70
|
11.70
|
10.87
|
1,192,500
|
|
|
8/16/2023
|
-0.10 / -0.84%
|
11.90
|
12.00
|
11.60
|
11.80
|
11.80
|
10.96
|
985,400
|
|
|
8/15/2023
|
+0.10 / +0.84%
|
12.20
|
12.20
|
11.80
|
12.00
|
11.90
|
11.15
|
1,145,100
|
|
|
8/14/2023
|
+0.50 / +4.39%
|
11.60
|
12.30
|
11.50
|
11.90
|
11.90
|
11.05
|
2,264,500
|
|
|
8/11/2023
|
-0.10 / -0.86%
|
11.60
|
11.70
|
11.30
|
11.50
|
11.40
|
10.68
|
1,782,500
|
|
|
8/10/2023
|
-0.10 / -0.85%
|
11.90
|
11.90
|
11.50
|
11.60
|
11.60
|
10.78
|
1,595,700
|
|
|
8/9/2023
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.60
|
11.80
|
11.70
|
10.96
|
1,456,000
|
|
|
8/8/2023
|
+0.10 / +0.85%
|
12.00
|
12.20
|
11.60
|
11.80
|
11.80
|
10.96
|
2,387,700
|
|
|
8/7/2023
|
+0.70 / +6.25%
|
11.20
|
12.00
|
11.20
|
11.90
|
11.70
|
11.05
|
3,138,300
|
|
|
8/4/2023
|
+0.40 / +3.64%
|
11.00
|
11.50
|
10.90
|
11.40
|
11.20
|
10.59
|
4,343,400
|
|
|
8/3/2023
|
+0.10 / +0.92%
|
11.00
|
11.20
|
10.70
|
11.00
|
11.00
|
10.22
|
2,396,700
|
|
|
8/2/2023
|
-0.20 / -1.79%
|
10.80
|
11.10
|
10.80
|
11.00
|
10.90
|
10.22
|
1,217,300
|
|
|
8/1/2023
|
-0.30 / -2.68%
|
11.30
|
11.40
|
10.90
|
10.90
|
11.20
|
10.13
|
1,986,700
|
|
|
7/31/2023
|
+0.30 / +2.75%
|
11.00
|
11.40
|
11.00
|
11.20
|
11.20
|
10.40
|
3,180,100
|
|
|
7/28/2023
|
+0.30 / +2.80%
|
10.80
|
11.00
|
10.60
|
11.00
|
10.90
|
10.22
|
1,404,900
|
|
|
7/27/2023
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.50
|
10.80
|
10.70
|
10.03
|
1,968,200
|
|
|
7/26/2023
|
+0.10 / +0.93%
|
11.00
|
11.10
|
10.80
|
10.90
|
10.90
|
10.13
|
854,100
|
|
|
7/25/2023
|
+0.40 / +3.77%
|
10.70
|
11.00
|
10.60
|
11.00
|
10.80
|
10.22
|
1,836,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,777,400
|
6.99
|
0.87%
|
|
|
|
ABS
|
94,300
|
3.48
|
-0.57%
|
|
|
|
APC
|
3,400
|
7.80
|
0.00%
|
|
|
|
APH
|
244,100
|
6.73
|
-0.30%
|
|
|
|
APP
|
38,100
|
5.80
|
1.75%
|
|
|
|
BMP
|
229,000
|
142.30
|
-0.84%
|
|
|
|
BRC
|
10,200
|
12.40
|
0.00%
|
|
|
|
BRR
|
12,600
|
20.00
|
-1.96%
|
|
|
|
CSV
|
794,800
|
32.40
|
0.00%
|
|
|
|
|
Market Update
Last updated at 2:05:00 PM
|
|
|
|
|