|
Closing price on 3/2/2017
|
|
| Open |
19.00 |
| High |
19.20 |
| Low |
19.00 |
| Volume |
3,600 |
| Split-adjusted Price |
8.28 |
|
|
DDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/2/2017
|
+0.20 / +1.05%
|
19.00
|
19.20
|
19.00
|
19.20
|
19.09
|
8.28
|
3,600
|
|
|
3/1/2017
|
-0.30 / -1.55%
|
23.20
|
23.20
|
19.00
|
19.00
|
19.22
|
8.19
|
2,300
|
|
|
2/28/2017
|
0.00 / 0.00%
|
22.10
|
22.10
|
19.30
|
19.30
|
20.23
|
8.32
|
300
|
|
|
2/27/2017
|
-0.10 / -0.52%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
8.32
|
1,600
|
|
|
2/24/2017
|
0.00 / 0.00%
|
19.40
|
19.50
|
19.40
|
19.50
|
19.43
|
8.41
|
700
|
|
|
2/23/2017
|
+0.30 / +1.56%
|
22.00
|
22.00
|
19.50
|
19.50
|
19.53
|
8.41
|
10,100
|
|
|
2/22/2017
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
8.28
|
300
|
|
|
2/21/2017
|
0.00 / 0.00%
|
22.00
|
22.00
|
19.20
|
19.20
|
19.67
|
8.28
|
600
|
|
|
2/20/2017
|
-0.10 / -0.52%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
8.28
|
200
|
|
|
2/17/2017
|
+0.30 / +1.58%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
8.32
|
0
|
|
|
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
|
|
|