Closing price on 8/10/2016
|
|
Open |
27.90 |
High |
27.90 |
Low |
27.90 |
Volume |
800 |
Split-adjusted Price |
8.08 |
|
|
DDN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/10/2016
|
+1.90 / +7.31%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
8.08
|
800
|
|
8/9/2016
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
7.53
|
0
|
|
8/8/2016
|
-4.00 / -13.33%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
7.53
|
500
|
|
8/5/2016
|
+1.20 / +4.17%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
8.68
|
500
|
|
8/4/2016
|
+1.60 / +5.88%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
8.34
|
100
|
|
8/3/2016
|
+3.20 / +13.33%
|
27.20
|
27.20
|
27.20
|
27.20
|
27.20
|
7.87
|
100
|
|
8/2/2016
|
-1.50 / -5.88%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
6.95
|
540
|
|
8/1/2016
|
-0.70 / -2.67%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
7.38
|
500
|
|
7/29/2016
|
-0.80 / -2.96%
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
7.58
|
200
|
|
7/28/2016
|
-0.30 / -1.10%
|
27.30
|
27.30
|
25.30
|
27.00
|
26.49
|
7.82
|
8,600
|
|
7/27/2016
|
-0.70 / -2.50%
|
27.30
|
27.30
|
27.30
|
27.30
|
27.30
|
7.90
|
200
|
|
7/26/2016
|
-0.20 / -0.71%
|
28.30
|
28.30
|
28.00
|
28.00
|
28.10
|
8.10
|
13,320
|
|
7/25/2016
|
0.00 / 0.00%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
8.16
|
0
|
|
7/22/2016
|
-0.80 / -2.76%
|
28.50
|
28.50
|
28.20
|
28.20
|
28.24
|
8.16
|
2,500
|
|
7/21/2016
|
0.00 / 0.00%
|
28.10
|
29.00
|
28.00
|
29.00
|
28.10
|
8.39
|
4,410
|
|
7/20/2016
|
-1.00 / -3.33%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
8.39
|
700
|
|
7/19/2016
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
8.68
|
0
|
|
7/18/2016
|
-1.10 / -3.54%
|
30.10
|
30.10
|
30.00
|
30.00
|
30.02
|
8.68
|
4,900
|
|
7/15/2016
|
-0.40 / -1.27%
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
9.00
|
300
|
|
7/14/2016
|
+0.50 / +1.61%
|
32.00
|
32.00
|
31.50
|
31.50
|
31.75
|
9.12
|
2,800
|
|
7/13/2016
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
8.97
|
500
|
|
7/12/2016
|
+0.70 / +2.31%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
8.97
|
500
|
|
7/11/2016
|
0.00 / 0.00%
|
30.30
|
30.30
|
30.30
|
30.30
|
30.30
|
8.77
|
0
|
|
7/8/2016
|
+0.10 / +0.33%
|
30.50
|
30.50
|
30.10
|
30.10
|
30.33
|
8.71
|
1,600
|
|
7/7/2016
|
-1.00 / -3.23%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
8.68
|
500
|
|
7/6/2016
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
8.97
|
0
|
|
7/5/2016
|
-0.90 / -2.82%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
8.97
|
8,400
|
|
7/4/2016
|
+0.90 / +2.90%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
9.23
|
100
|
|
7/1/2016
|
-0.50 / -1.59%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
8.97
|
1,400
|
|
6/30/2016
|
+0.50 / +1.61%
|
31.00
|
31.50
|
31.00
|
31.50
|
31.02
|
9.12
|
3,300
|
|
|