|
Closing price on 2/16/2017
|
|
| Open |
22.00 |
| High |
22.00 |
| Low |
19.00 |
| Volume |
1,200 |
| Split-adjusted Price |
8.19 |
|
|
DDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/16/2017
|
-0.20 / -1.04%
|
22.00
|
22.00
|
19.00
|
19.00
|
19.25
|
8.19
|
1,200
|
|
|
2/15/2017
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
8.28
|
800
|
|
|
2/14/2017
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
8.28
|
6,800
|
|
|
2/13/2017
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
8.28
|
1,000
|
|
|
2/10/2017
|
+0.20 / +1.05%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
8.28
|
0
|
|
|
2/9/2017
|
+0.30 / +1.60%
|
21.50
|
21.50
|
19.00
|
19.00
|
19.21
|
8.19
|
1,200
|
|
|
2/8/2017
|
+0.20 / +1.08%
|
21.20
|
21.20
|
18.60
|
18.70
|
18.75
|
8.06
|
4,300
|
|
|
2/7/2017
|
+1.00 / +5.71%
|
20.10
|
20.10
|
18.00
|
18.50
|
18.47
|
7.98
|
2,800
|
|
|
2/6/2017
|
-2.00 / -10.26%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
7.55
|
100
|
|
|
2/3/2017
|
+2.50 / +14.71%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
8.41
|
100
|
|
|
2/2/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
7.33
|
0
|
|
|
1/25/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
7.33
|
300
|
|
|
1/24/2017
|
+0.10 / +0.59%
|
16.80
|
17.00
|
16.50
|
17.00
|
16.76
|
7.33
|
2,800
|
|
|
1/23/2017
|
-0.10 / -0.59%
|
16.50
|
16.90
|
16.50
|
16.90
|
16.71
|
7.29
|
2,300
|
|
|
1/20/2017
|
+0.70 / +4.24%
|
16.90
|
17.20
|
16.90
|
17.20
|
17.04
|
7.42
|
900
|
|
|
1/19/2017
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
7.11
|
100
|
|
|
1/18/2017
|
-0.50 / -2.94%
|
15.00
|
16.50
|
15.00
|
16.50
|
15.25
|
7.11
|
1,200
|
|
|
1/17/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
7.33
|
200
|
|
|
1/16/2017
|
+0.10 / +0.59%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
7.33
|
300
|
|
|
1/13/2017
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.80
|
16.90
|
16.89
|
7.29
|
6,500
|
|
|
1/12/2017
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
7.29
|
0
|
|
|
1/11/2017
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.80
|
16.90
|
16.85
|
7.29
|
1,100
|
|
|
1/10/2017
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
7.29
|
1,700
|
|
|
1/9/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
7.33
|
0
|
|
|
1/6/2017
|
-0.70 / -3.95%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
7.33
|
200
|
|
|
1/5/2017
|
-0.20 / -1.12%
|
17.50
|
17.70
|
17.50
|
17.70
|
17.58
|
7.63
|
500
|
|
|
1/4/2017
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
7.72
|
0
|
|
|
1/3/2017
|
+1.10 / +6.51%
|
17.00
|
18.00
|
17.00
|
18.00
|
17.86
|
7.76
|
2,800
|
|
|
12/30/2016
|
+0.20 / +1.18%
|
16.90
|
17.10
|
16.80
|
17.10
|
16.95
|
7.37
|
1,500
|
|
|
12/29/2016
|
+0.10 / +0.60%
|
16.60
|
17.00
|
16.60
|
16.90
|
16.89
|
7.29
|
2,500
|
|
|