|
Closing price on 12/30/2015
|
|
| Open |
13.00 |
| High |
13.50 |
| Low |
11.00 |
| Volume |
74,500 |
| Split-adjusted Price |
9.55 |
|
|
DDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/16/2015
|
+0.40 / +3.96%
|
9.70
|
10.50
|
9.70
|
10.50
|
10.39
|
9.03
|
1,100
|
|
|
12/15/2015
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.69
|
0
|
|
|
12/14/2015
|
-1.10 / -9.82%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.69
|
2,500
|
|
|
12/11/2015
|
-0.30 / -2.61%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
9.63
|
500
|
|
|
12/10/2015
|
-0.30 / -2.54%
|
11.00
|
11.50
|
10.10
|
11.50
|
11.17
|
9.89
|
20,800
|
|
|
12/9/2015
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
10.15
|
0
|
|
|
12/8/2015
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
10.15
|
59
|
|
|
12/7/2015
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
10.15
|
0
|
|
|
12/4/2015
|
-0.40 / -3.67%
|
11.00
|
12.00
|
10.50
|
10.50
|
11.80
|
9.03
|
25,500
|
|
|
12/3/2015
|
-0.30 / -2.68%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
9.37
|
0
|
|
|
12/2/2015
|
+0.30 / +2.75%
|
10.60
|
11.20
|
9.70
|
11.20
|
10.92
|
9.63
|
5,059
|
|
|
12/1/2015
|
+1.20 / +12.37%
|
10.20
|
10.90
|
10.20
|
10.90
|
10.34
|
9.37
|
7,000
|
|
|
11/30/2015
|
-1.60 / -14.16%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
8.34
|
30,400
|
|
|
11/27/2015
|
+0.70 / +6.86%
|
10.40
|
11.70
|
10.40
|
10.90
|
11.30
|
9.37
|
50,400
|
|
|
11/26/2015
|
+1.20 / +13.33%
|
10.00
|
10.50
|
9.40
|
10.20
|
10.39
|
8.77
|
34,100
|
|
|
11/25/2015
|
-0.40 / -4.26%
|
9.60
|
9.60
|
9.00
|
9.00
|
9.21
|
7.74
|
75,900
|
|
|
11/24/2015
|
-0.60 / -6.00%
|
9.90
|
10.00
|
9.40
|
9.40
|
9.58
|
8.08
|
23,700
|
|
|
11/23/2015
|
0.00 / 0.00%
|
9.70
|
10.00
|
9.50
|
10.00
|
9.91
|
8.60
|
12,500
|
|
|
11/20/2015
|
+0.90 / +9.89%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.60
|
100
|
|
|
11/19/2015
|
-0.30 / -3.19%
|
10.00
|
10.00
|
9.10
|
9.10
|
9.28
|
7.83
|
17,800
|
|
|