Closing price on 12/18/2018
|
|
Open |
9.50 |
High |
9.50 |
Low |
9.50 |
Volume |
3,900 |
Split-adjusted Price |
8.35 |
|
|
DDV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/18/2018
|
-0.30 / -3.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.35
|
3,900
|
|
12/17/2018
|
-0.10 / -1.01%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.61
|
20,300
|
|
12/14/2018
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.70
|
0
|
|
12/13/2018
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.70
|
0
|
|
12/12/2018
|
+0.10 / +1.02%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.70
|
500
|
|
12/11/2018
|
-0.10 / -1.01%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.61
|
0
|
|
12/10/2018
|
-0.10 / -1.00%
|
9.20
|
9.90
|
9.20
|
9.90
|
9.84
|
8.70
|
1,100
|
|
12/7/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.79
|
0
|
|
12/6/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.79
|
0
|
|
12/5/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.79
|
500
|
|
12/4/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.79
|
1,500
|
|
12/3/2018
|
+0.10 / +1.01%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.79
|
1,000
|
|
11/30/2018
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.70
|
0
|
|
11/29/2018
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.70
|
0
|
|
11/28/2018
|
-0.10 / -1.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.70
|
1,300
|
|
11/27/2018
|
-0.10 / -0.99%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.00
|
8.79
|
1,931,400
|
|
11/26/2018
|
+0.10 / +1.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.88
|
1,000
|
|
11/23/2018
|
-0.10 / -0.99%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.79
|
4,176,000
|
|
11/22/2018
|
-0.40 / -3.81%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.01
|
8.88
|
43,700
|
|
11/21/2018
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.23
|
8,816
|
|
11/20/2018
|
-0.20 / -1.87%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.23
|
10,000
|
|
11/19/2018
|
+1.00 / +10.31%
|
10.40
|
10.70
|
10.40
|
10.70
|
10.53
|
9.41
|
30,000
|
|
11/16/2018
|
-0.20 / -2.02%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
8.53
|
16,100
|
|
11/15/2018
|
+0.20 / +2.06%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.70
|
0
|
|
11/14/2018
|
-0.30 / -3.00%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.94
|
8.53
|
2,000
|
|
11/13/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.79
|
0
|
|
11/12/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.79
|
0
|
|
11/9/2018
|
+0.20 / +2.04%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.79
|
0
|
|
11/8/2018
|
-0.50 / -4.85%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.96
|
8.61
|
3,800
|
|
11/7/2018
|
-0.20 / -1.90%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.25
|
9.05
|
4,000
|
|
|