|
Closing price on 12/4/2018
|
|
| Open |
10.00 |
| High |
10.00 |
| Low |
10.00 |
| Volume |
1,500 |
| Split-adjusted Price |
8.79 |
|
|
DDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/6/2018
|
-0.20 / -1.87%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.23
|
500
|
|
|
11/5/2018
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.41
|
1,500
|
|
|
11/2/2018
|
+0.80 / +8.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.49
|
100
|
|
|
11/1/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.79
|
0
|
|
|
10/31/2018
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.00
|
10.00
|
10.02
|
8.79
|
4,100
|
|
|
10/30/2018
|
-1.00 / -9.09%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.13
|
8.79
|
4,500
|
|
|
10/29/2018
|
0.00 / 0.00%
|
10.10
|
11.00
|
10.10
|
11.00
|
10.13
|
9.67
|
6,100
|
|
|
10/26/2018
|
+0.60 / +5.77%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.67
|
100
|
|
|
10/25/2018
|
-0.50 / -4.59%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.14
|
1,100
|
|
|
10/24/2018
|
-0.10 / -0.91%
|
10.80
|
11.00
|
10.80
|
10.90
|
10.98
|
9.58
|
14,000
|
|
|