|
Closing price on 1/28/2016
|
|
| Open |
10.80 |
| High |
10.80 |
| Low |
8.20 |
| Volume |
5,000 |
| Split-adjusted Price |
7.14 |
|
|
DDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/28/2016
|
-1.20 / -12.63%
|
10.80
|
10.80
|
8.20
|
8.30
|
8.25
|
7.14
|
5,000
|
|
|
1/27/2016
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.17
|
0
|
|
|
1/26/2016
|
-1.00 / -9.52%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.17
|
7,000
|
|
|
1/25/2016
|
+1.00 / +10.53%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.03
|
5,000
|
|
|
1/22/2016
|
-0.40 / -4.04%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.17
|
10,000
|
|
|
1/21/2016
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.51
|
200
|
|
|
1/20/2016
|
-0.20 / -1.98%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.51
|
0
|
|
|
1/19/2016
|
-0.30 / -2.88%
|
9.90
|
10.10
|
9.90
|
10.10
|
9.93
|
8.69
|
11,400
|
|
|
1/18/2016
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
8.94
|
0
|
|
|
1/15/2016
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
8.94
|
100
|
|
|
1/14/2016
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
8.94
|
0
|
|
|
1/13/2016
|
-0.50 / -4.59%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
8.94
|
7,600
|
|
|
1/12/2016
|
+0.20 / +1.87%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
9.37
|
100
|
|
|
1/11/2016
|
+1.20 / +12.63%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.20
|
100
|
|
|
1/8/2016
|
-0.50 / -5.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.17
|
1,700
|
|
|
1/7/2016
|
-0.90 / -8.26%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.60
|
1,000
|
|
|
1/6/2016
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.98
|
9.37
|
1,900
|
|
|
1/5/2016
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.46
|
0
|
|
|
1/4/2016
|
-0.70 / -5.98%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.46
|
2,700
|
|
|
12/31/2015
|
+2.00 / +18.02%
|
11.00
|
13.10
|
11.00
|
13.10
|
11.68
|
11.26
|
1,371,500
|
|
|
12/30/2015
|
+0.10 / +0.91%
|
13.00
|
13.50
|
11.00
|
11.10
|
12.52
|
9.55
|
74,500
|
|
|
12/29/2015
|
+0.10 / +0.92%
|
12.40
|
12.40
|
11.00
|
11.00
|
12.16
|
9.46
|
72,300
|
|
|
12/28/2015
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
9.37
|
4,200
|
|
|
12/25/2015
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.80
|
10.90
|
10.87
|
9.37
|
10,100
|
|
|
12/24/2015
|
+0.30 / +2.83%
|
10.90
|
10.90
|
10.10
|
10.90
|
10.90
|
9.37
|
405,300
|
|
|
12/23/2015
|
+0.60 / +6.00%
|
11.10
|
11.60
|
10.60
|
10.60
|
11.41
|
9.12
|
52,100
|
|
|
12/22/2015
|
-1.40 / -12.28%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.13
|
8.60
|
11,000
|
|
|
12/21/2015
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
9.80
|
0
|
|
|
12/18/2015
|
+0.20 / +1.92%
|
11.50
|
11.90
|
10.60
|
10.60
|
11.43
|
9.12
|
3,000
|
|
|
12/17/2015
|
-0.10 / -0.95%
|
10.90
|
11.90
|
10.40
|
10.40
|
11.50
|
8.94
|
11,600
|
|
|