|
|
Closing price on 12/22/2017
|
|
| Open |
7.00 |
| High |
7.50 |
| Low |
6.90 |
| Volume |
261,732 |
| Split-adjusted Price |
6.15 |
|
|
DDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2017
|
+0.10 / +1.45%
|
7.00
|
7.50
|
6.90
|
7.00
|
7.10
|
6.15
|
261,732
|
|
|
12/21/2017
|
-0.10 / -1.43%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.96
|
6.07
|
143,200
|
|
|
12/20/2017
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
7.00
|
6.94
|
6.15
|
107,012
|
|
|
12/19/2017
|
+0.10 / +1.45%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.15
|
206,032
|
|
|
12/18/2017
|
-0.20 / -2.82%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.97
|
6.07
|
107,000
|
|
|
12/15/2017
|
+0.20 / +2.90%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.10
|
6.24
|
89,200
|
|
|
12/14/2017
|
+0.20 / +2.99%
|
6.90
|
6.90
|
6.70
|
6.90
|
6.87
|
6.07
|
217,300
|
|
|
12/13/2017
|
+0.10 / +1.52%
|
6.60
|
6.80
|
6.60
|
6.70
|
6.70
|
5.89
|
115,412
|
|
|
12/12/2017
|
-0.20 / -2.94%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.70
|
5.80
|
136,312
|
|
|
12/11/2017
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.83
|
5.98
|
207,500
|
|
|
12/8/2017
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.89
|
6.07
|
119,900
|
|
|
12/7/2017
|
+0.50 / +7.81%
|
6.60
|
6.90
|
6.60
|
6.90
|
6.82
|
6.07
|
132,032
|
|
|
12/6/2017
|
-0.30 / -4.48%
|
6.60
|
6.70
|
5.70
|
6.40
|
6.02
|
5.63
|
192,700
|
|
|
12/5/2017
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.61
|
5.89
|
149,100
|
|
|
12/4/2017
|
-0.10 / -1.49%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.63
|
5.80
|
101,600
|
|
|
12/1/2017
|
-0.10 / -1.47%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.70
|
5.89
|
100,600
|
|
|
11/30/2017
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.71
|
5.98
|
36,300
|
|
|
11/29/2017
|
-0.10 / -1.45%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.80
|
5.98
|
28,400
|
|
|
11/28/2017
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.84
|
6.07
|
27,600
|
|
|
11/27/2017
|
+0.20 / +3.03%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.69
|
5.98
|
29,300
|
|
|
11/24/2017
|
-0.20 / -2.94%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.64
|
5.80
|
38,600
|
|
|
11/23/2017
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.75
|
5.98
|
44,700
|
|
|
11/22/2017
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.80
|
5.98
|
49,200
|
|
|
11/21/2017
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.70
|
6.80
|
6.95
|
5.98
|
61,800
|
|
|
11/20/2017
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.88
|
5.98
|
6,600
|
|
|
11/17/2017
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.79
|
5.98
|
77,000
|
|
|
11/16/2017
|
-0.10 / -1.45%
|
6.90
|
7.00
|
6.80
|
6.80
|
6.83
|
5.98
|
740,800
|
|
|
11/15/2017
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.88
|
6.07
|
31,200
|
|
|
11/14/2017
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.86
|
6.07
|
35,800
|
|
|
11/13/2017
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.90
|
6.90
|
6.91
|
6.07
|
67,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
845,300
|
8.46
|
0.71%
|
|
|
|
ABS
|
337,900
|
4.54
|
2.48%
|
|
|
|
APC
|
0
|
6.50
|
0.00%
|
|
|
|
APH
|
1,205,700
|
7.24
|
2.70%
|
|
|
|
APP
|
17,400
|
6.80
|
-2.86%
|
|
|
|
BMP
|
97,100
|
127.40
|
0.47%
|
|
|
|
BRC
|
18,800
|
14.85
|
0.34%
|
|
|
|
BRR
|
2,000
|
21.00
|
-1.87%
|
|
|
|
CSV
|
1,078,700
|
43.10
|
-0.23%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|