|
Closing price on 4/15/2016
|
|
| Open |
11.50 |
| High |
12.30 |
| Low |
11.00 |
| Volume |
1,722,800 |
| Split-adjusted Price |
9.89 |
|
|
DDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/15/2016
|
-0.90 / -7.26%
|
11.50
|
12.30
|
11.00
|
11.50
|
11.32
|
9.89
|
1,722,800
|
|
|
4/14/2016
|
-0.80 / -6.06%
|
13.10
|
14.00
|
12.40
|
12.40
|
12.49
|
10.66
|
653,510
|
|
|
4/13/2016
|
-0.40 / -2.94%
|
15.30
|
15.40
|
13.20
|
13.20
|
14.52
|
11.35
|
552,700
|
|
|
4/12/2016
|
+1.20 / +9.68%
|
13.00
|
13.60
|
13.00
|
13.60
|
13.56
|
11.69
|
696,600
|
|
|
4/11/2016
|
+0.50 / +4.20%
|
11.90
|
12.50
|
11.30
|
12.40
|
11.91
|
10.66
|
221,050
|
|
|
4/8/2016
|
-0.90 / -7.14%
|
12.60
|
13.00
|
11.50
|
11.70
|
11.89
|
10.06
|
163,000
|
|
|
4/7/2016
|
+1.50 / +13.51%
|
12.70
|
12.70
|
11.40
|
12.60
|
12.46
|
10.83
|
142,380
|
|
|
4/6/2016
|
+0.10 / +0.91%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.08
|
9.55
|
444,500
|
|
|
4/5/2016
|
-0.30 / -2.65%
|
11.00
|
11.00
|
9.70
|
11.00
|
9.74
|
9.46
|
271,500
|
|
|
4/4/2016
|
-1.90 / -14.39%
|
12.60
|
13.20
|
11.30
|
11.30
|
11.43
|
9.72
|
366,700
|
|
|
4/1/2016
|
-1.80 / -12.77%
|
13.50
|
13.70
|
12.30
|
12.30
|
13.18
|
10.58
|
179,000
|
|
|
3/31/2016
|
-0.90 / -6.00%
|
15.10
|
17.00
|
13.90
|
14.10
|
14.42
|
12.12
|
89,700
|
|
|
3/30/2016
|
+1.80 / +13.64%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.10
|
12.90
|
783,380
|
|
|
3/29/2016
|
+1.30 / +10.92%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
11.35
|
378,800
|
|
|
3/28/2016
|
+1.50 / +14.42%
|
10.30
|
11.90
|
9.00
|
11.90
|
11.45
|
10.23
|
291,700
|
|
|
3/25/2016
|
+0.30 / +3.00%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.38
|
8.86
|
18,200
|
|
|
3/24/2016
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.60
|
1,000
|
|
|
3/23/2016
|
-0.50 / -4.76%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.60
|
1,000
|
|
|
3/22/2016
|
+0.80 / +8.25%
|
10.90
|
11.00
|
10.50
|
10.50
|
10.91
|
9.03
|
5,600
|
|
|
3/21/2016
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
8.34
|
0
|
|
|
3/18/2016
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
8.34
|
0
|
|
|
3/17/2016
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
8.34
|
0
|
|
|
3/16/2016
|
-0.30 / -3.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
8.34
|
1,000
|
|
|
3/15/2016
|
-0.10 / -0.99%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.60
|
100
|
|
|
3/14/2016
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.69
|
0
|
|
|
3/11/2016
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.69
|
500
|
|
|
3/10/2016
|
+1.10 / +12.22%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.69
|
100
|
|
|
3/9/2016
|
+0.10 / +1.12%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.74
|
0
|
|
|
3/8/2016
|
-1.40 / -13.59%
|
10.30
|
10.30
|
8.90
|
8.90
|
9.01
|
7.65
|
2,100
|
|
|
3/7/2016
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.86
|
0
|
|
|