Closing price on 8/30/2016
|
|
Open |
26.90 |
High |
27.00 |
Low |
26.90 |
Volume |
400 |
Split-adjusted Price |
7.82 |
|
|
DDN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/30/2016
|
+1.00 / +3.85%
|
26.90
|
27.00
|
26.90
|
27.00
|
26.98
|
7.82
|
400
|
|
8/29/2016
|
-2.60 / -9.09%
|
27.50
|
27.50
|
25.80
|
26.00
|
25.97
|
7.53
|
1,600
|
|
8/26/2016
|
0.00 / 0.00%
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
8.28
|
0
|
|
8/25/2016
|
+3.60 / +14.40%
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
8.28
|
100
|
|
8/24/2016
|
-2.10 / -7.75%
|
25.20
|
25.20
|
25.00
|
25.00
|
25.07
|
7.24
|
2,100
|
|
8/23/2016
|
+0.10 / +0.37%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
7.84
|
2,000
|
|
8/22/2016
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
7.82
|
0
|
|
8/19/2016
|
-0.50 / -1.82%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
7.82
|
200
|
|
8/18/2016
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
7.96
|
0
|
|
8/17/2016
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
7.96
|
0
|
|
8/16/2016
|
-0.30 / -1.08%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
7.96
|
500
|
|
8/15/2016
|
-0.10 / -0.36%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
8.05
|
1,210
|
|
8/12/2016
|
0.00 / 0.00%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
8.08
|
2,570
|
|
8/11/2016
|
0.00 / 0.00%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
8.08
|
1,000
|
|
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
|
|
|