|
|
Closing price on 4/11/2019
|
|
| Open |
111.50 |
| High |
117.00 |
| Low |
111.50 |
| Volume |
90,650 |
| Split-adjusted Price |
19.73 |
|
|
D2D Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/11/2019
|
+4.60 / +4.11%
|
111.50
|
117.00
|
111.50
|
116.50
|
114.83
|
19.73
|
90,650
|
|
|
4/10/2019
|
+0.30 / +0.27%
|
110.30
|
112.50
|
108.00
|
111.90
|
110.44
|
18.95
|
63,420
|
|
|
4/9/2019
|
-2.00 / -1.76%
|
113.60
|
114.00
|
111.00
|
111.60
|
112.53
|
18.90
|
63,750
|
|
|
4/8/2019
|
-2.30 / -1.98%
|
116.50
|
116.90
|
112.00
|
113.60
|
113.98
|
19.24
|
87,890
|
|
|
4/5/2019
|
+1.60 / +1.40%
|
116.00
|
116.50
|
112.50
|
115.90
|
114.46
|
19.62
|
55,730
|
|
|
4/4/2019
|
+7.30 / +6.82%
|
107.00
|
114.30
|
107.00
|
114.30
|
110.52
|
19.35
|
137,090
|
|
|
4/3/2019
|
+3.60 / +3.48%
|
103.40
|
107.40
|
103.00
|
107.00
|
106.16
|
18.12
|
170,440
|
|
|
4/2/2019
|
-0.60 / -0.58%
|
106.00
|
106.90
|
102.00
|
103.40
|
105.07
|
17.51
|
75,700
|
|
|
4/1/2019
|
+5.50 / +5.58%
|
99.90
|
104.00
|
99.00
|
104.00
|
102.13
|
17.61
|
139,780
|
|
|
3/29/2019
|
+1.70 / +1.76%
|
96.80
|
99.00
|
96.80
|
98.50
|
98.05
|
16.68
|
86,710
|
|
|
3/28/2019
|
-1.20 / -1.22%
|
96.00
|
97.80
|
95.50
|
96.80
|
96.36
|
16.39
|
59,310
|
|
|
3/27/2019
|
+3.00 / +3.16%
|
97.00
|
99.80
|
95.50
|
98.00
|
97.73
|
16.59
|
86,970
|
|
|
3/26/2019
|
-1.00 / -1.04%
|
95.50
|
97.70
|
94.30
|
95.00
|
95.37
|
16.09
|
57,700
|
|
|
3/25/2019
|
-4.60 / -4.57%
|
98.00
|
99.00
|
95.60
|
96.00
|
97.37
|
16.26
|
143,160
|
|
|
3/22/2019
|
+2.10 / +2.13%
|
98.50
|
101.20
|
96.50
|
100.60
|
99.13
|
17.03
|
95,250
|
|
|
3/21/2019
|
-1.00 / -1.01%
|
98.00
|
102.90
|
97.00
|
98.50
|
98.93
|
16.68
|
54,230
|
|
|
3/20/2019
|
+1.50 / +1.53%
|
97.40
|
99.50
|
95.50
|
99.50
|
97.12
|
16.85
|
143,210
|
|
|
3/19/2019
|
-6.00 / -5.77%
|
104.50
|
104.80
|
98.00
|
98.00
|
100.80
|
16.59
|
185,550
|
|
|
3/18/2019
|
+1.90 / +1.86%
|
103.00
|
105.00
|
100.20
|
104.00
|
102.84
|
17.61
|
74,300
|
|
|
3/15/2019
|
-4.40 / -4.13%
|
107.20
|
107.20
|
101.30
|
102.10
|
103.45
|
17.29
|
164,430
|
|
|
3/14/2019
|
+1.50 / +1.43%
|
105.10
|
108.70
|
105.10
|
106.50
|
107.19
|
18.03
|
52,310
|
|
|
3/13/2019
|
+2.20 / +2.14%
|
102.50
|
105.00
|
100.50
|
105.00
|
102.62
|
17.78
|
50,420
|
|
|
3/12/2019
|
+2.60 / +2.59%
|
103.90
|
106.10
|
102.00
|
102.80
|
104.28
|
17.41
|
134,910
|
|
|
3/11/2019
|
+5.60 / +5.92%
|
94.90
|
100.20
|
94.00
|
100.20
|
98.39
|
16.97
|
134,870
|
|
|
3/8/2019
|
-0.30 / -0.32%
|
95.50
|
96.00
|
93.20
|
94.60
|
94.29
|
16.02
|
90,620
|
|
|
3/7/2019
|
+0.90 / +0.96%
|
95.00
|
96.60
|
94.50
|
94.90
|
95.85
|
16.07
|
134,850
|
|
|
3/6/2019
|
+4.70 / +5.26%
|
89.30
|
94.00
|
89.30
|
94.00
|
92.81
|
15.92
|
148,720
|
|
|
3/5/2019
|
+0.50 / +0.56%
|
92.00
|
93.00
|
88.80
|
89.30
|
90.56
|
15.12
|
189,610
|
|
|
3/4/2019
|
+5.80 / +6.99%
|
85.00
|
88.80
|
85.00
|
88.80
|
88.24
|
15.04
|
109,070
|
|
|
3/1/2019
|
+1.00 / +1.22%
|
83.50
|
83.50
|
80.00
|
83.00
|
81.10
|
14.05
|
116,180
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,269,400
|
7.60
|
2.70%
|
|
|
|
AGG
|
1,746,100
|
17.30
|
2.37%
|
|
|
|
API
|
454,900
|
6.90
|
-4.17%
|
|
|
|
ASM
|
837,300
|
7.27
|
-2.02%
|
|
|
|
BCR
|
10,340,600
|
1.80
|
-10.00%
|
|
|
|
BII
|
253,100
|
0.70
|
0.00%
|
|
|
|
BVL
|
7,300
|
15.50
|
-1.90%
|
|
|
|
C21
|
16,900
|
18.20
|
14.47%
|
|
|
|
CCI
|
100
|
21.60
|
2.13%
|
|
|
|
|
Market Update
Last updated at 3:46:08 PM
|
|
|
|
|