|
Closing price on 3/12/2018
|
|
| Open |
7.10 |
| High |
7.10 |
| Low |
6.70 |
| Volume |
43,600 |
| Split-adjusted Price |
6.07 |
|
|
DDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/12/2018
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.70
|
6.90
|
6.88
|
6.07
|
43,600
|
|
|
3/9/2018
|
-0.20 / -2.74%
|
7.30
|
7.30
|
6.80
|
7.10
|
6.93
|
6.24
|
124,600
|
|
|
3/8/2018
|
-0.20 / -2.67%
|
7.50
|
7.50
|
7.30
|
7.30
|
7.38
|
6.42
|
27,500
|
|
|
3/7/2018
|
-0.10 / -1.32%
|
7.80
|
7.80
|
7.40
|
7.50
|
7.66
|
6.59
|
95,300
|
|
|
3/6/2018
|
+0.70 / +10.14%
|
7.00
|
8.00
|
7.00
|
7.60
|
7.60
|
6.68
|
361,400
|
|
|
3/5/2018
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
6.90
|
7.00
|
6.07
|
211,200
|
|
|
3/2/2018
|
+0.30 / +4.55%
|
6.70
|
7.20
|
6.70
|
6.90
|
6.95
|
6.07
|
194,100
|
|
|
3/1/2018
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.80
|
14,800
|
|
|
2/28/2018
|
+0.10 / +1.54%
|
6.50
|
6.70
|
6.50
|
6.60
|
6.59
|
5.80
|
48,333
|
|
|
2/27/2018
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.40
|
6.50
|
6.53
|
5.71
|
17,310
|
|
|
2/26/2018
|
-0.10 / -1.52%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.50
|
5.71
|
21,900
|
|
|
2/23/2018
|
-0.10 / -1.49%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.80
|
3,000
|
|
|
2/22/2018
|
+0.30 / +4.69%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.50
|
5.89
|
10,200
|
|
|
2/21/2018
|
-0.50 / -7.25%
|
6.70
|
6.70
|
6.40
|
6.40
|
6.40
|
5.63
|
7,243
|
|
|
2/13/2018
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.60
|
6.60
|
6.87
|
5.80
|
5,100
|
|
|
2/12/2018
|
+0.30 / +4.76%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.80
|
700
|
|
|
2/9/2018
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.54
|
1,700
|
|
|
2/8/2018
|
+0.10 / +1.61%
|
6.50
|
6.50
|
6.20
|
6.30
|
6.36
|
5.54
|
11,500
|
|
|
2/7/2018
|
+0.60 / +10.71%
|
6.50
|
6.50
|
6.00
|
6.20
|
6.35
|
5.45
|
24,200
|
|
|
2/6/2018
|
-0.70 / -11.11%
|
5.70
|
6.40
|
5.60
|
5.60
|
5.69
|
4.92
|
20,400
|
|
|
2/5/2018
|
-0.30 / -4.55%
|
6.60
|
6.60
|
6.30
|
6.30
|
6.48
|
5.54
|
24,300
|
|
|
2/2/2018
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.80
|
8,000
|
|
|
2/1/2018
|
-0.10 / -1.49%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.59
|
5.80
|
28,900
|
|
|
1/31/2018
|
0.00 / 0.00%
|
6.60
|
6.90
|
6.60
|
6.70
|
6.61
|
5.89
|
29,500
|
|
|
1/30/2018
|
-0.10 / -1.47%
|
6.90
|
6.90
|
5.80
|
6.70
|
6.54
|
5.89
|
200,900
|
|
|
1/29/2018
|
+0.10 / +1.49%
|
6.70
|
6.90
|
6.60
|
6.80
|
6.75
|
5.98
|
75,400
|
|
|
1/26/2018
|
-0.10 / -1.47%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.73
|
5.89
|
79,400
|
|
|
1/25/2018
|
-0.20 / -2.86%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.76
|
5.98
|
25,800
|
|
|
1/24/2018
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.94
|
6.15
|
3,400
|
|
|
1/23/2018
|
-0.10 / -1.43%
|
7.10
|
7.10
|
6.90
|
6.90
|
6.93
|
6.07
|
427,100
|
|
|