|
Closing price on 3/23/2017
|
|
| Open |
6.70 |
| High |
6.70 |
| Low |
6.50 |
| Volume |
10,700 |
| Split-adjusted Price |
5.71 |
|
|
DDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2017
|
-0.10 / -1.52%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.53
|
5.71
|
10,700
|
|
|
3/22/2017
|
+0.10 / +1.54%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.61
|
5.80
|
2,100
|
|
|
3/21/2017
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.71
|
8,600
|
|
|
3/20/2017
|
-0.20 / -2.94%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.58
|
5.80
|
6,000
|
|
|
3/17/2017
|
+0.10 / +1.49%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
5.98
|
100
|
|
|
3/16/2017
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
5.89
|
0
|
|
|
3/15/2017
|
-0.10 / -1.47%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
5.89
|
6,700
|
|
|
3/14/2017
|
-0.10 / -1.45%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.68
|
5.98
|
7,600
|
|
|
3/13/2017
|
+0.30 / +4.55%
|
6.60
|
6.90
|
6.60
|
6.90
|
6.61
|
6.07
|
14,200
|
|
|
3/10/2017
|
+0.40 / +6.15%
|
6.50
|
6.90
|
6.50
|
6.90
|
6.55
|
6.07
|
2,300
|
|
|
3/9/2017
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.71
|
500
|
|
|
3/8/2017
|
-0.40 / -5.80%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.71
|
1,400
|
|
|
3/7/2017
|
+0.20 / +2.99%
|
6.50
|
6.90
|
6.50
|
6.90
|
6.87
|
6.07
|
12,700
|
|
|
3/6/2017
|
+0.30 / +4.69%
|
6.40
|
6.70
|
6.40
|
6.70
|
6.50
|
5.89
|
9,600
|
|
|
3/3/2017
|
-0.50 / -7.25%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.63
|
2,000
|
|
|
3/2/2017
|
+0.40 / +6.15%
|
7.50
|
7.50
|
6.70
|
6.90
|
6.97
|
6.07
|
600
|
|
|
3/1/2017
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.50
|
6.50
|
6.56
|
5.71
|
4,800
|
|
|
2/28/2017
|
+0.50 / +8.33%
|
6.90
|
6.90
|
6.00
|
6.50
|
6.18
|
5.71
|
14,300
|
|
|
2/27/2017
|
+0.30 / +5.26%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.27
|
254,200
|
|
|
2/24/2017
|
0.00 / 0.00%
|
5.20
|
6.00
|
5.20
|
6.00
|
5.73
|
5.27
|
300
|
|
|
2/23/2017
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.27
|
0
|
|
|
2/22/2017
|
+0.50 / +9.09%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.27
|
100
|
|
|
2/21/2017
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
4.83
|
0
|
|
|
2/20/2017
|
-0.90 / -14.06%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
4.83
|
100
|
|
|
2/17/2017
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.42
|
5.71
|
2,000
|
|
|
2/16/2017
|
+0.30 / +4.92%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.63
|
400
|
|
|
2/15/2017
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.36
|
300
|
|
|
2/14/2017
|
+0.30 / +5.17%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.36
|
100
|
|
|
2/13/2017
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.10
|
0
|
|
|
2/10/2017
|
-0.10 / -1.69%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.10
|
2,100
|
|
|