|
|
Closing price on 4/29/2016
|
|
| Open |
9.40 |
| High |
10.40 |
| Low |
9.20 |
| Volume |
507,130 |
| Split-adjusted Price |
8.94 |
|
|
DDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2016
|
+1.30 / +14.29%
|
9.40
|
10.40
|
9.20
|
10.40
|
10.15
|
8.94
|
507,130
|
|
|
4/28/2016
|
+0.10 / +1.11%
|
8.80
|
9.60
|
8.80
|
9.10
|
9.13
|
7.83
|
286,780
|
|
|
4/27/2016
|
-0.60 / -6.25%
|
9.50
|
9.50
|
8.80
|
9.00
|
9.03
|
7.74
|
1,166,300
|
|
|
4/26/2016
|
-0.20 / -2.04%
|
9.70
|
9.70
|
9.40
|
9.60
|
9.52
|
8.26
|
75,800
|
|
|
4/25/2016
|
0.00 / 0.00%
|
9.90
|
10.10
|
9.50
|
9.80
|
9.70
|
8.43
|
205,758
|
|
|
4/22/2016
|
-0.20 / -1.98%
|
9.90
|
10.00
|
9.60
|
9.90
|
9.83
|
8.51
|
198,200
|
|
|
4/21/2016
|
-0.20 / -1.94%
|
10.40
|
10.50
|
9.80
|
10.10
|
10.07
|
8.69
|
209,830
|
|
|
4/20/2016
|
-0.10 / -0.96%
|
10.40
|
11.00
|
10.10
|
10.30
|
10.45
|
8.86
|
207,318
|
|
|
4/19/2016
|
-0.90 / -7.96%
|
10.00
|
10.60
|
9.80
|
10.40
|
10.10
|
8.94
|
808,230
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,032,500
|
8.45
|
-0.12%
|
|
|
|
ABS
|
314,600
|
4.68
|
3.08%
|
|
|
|
APC
|
15,700
|
6.90
|
6.15%
|
|
|
|
APH
|
1,883,900
|
7.50
|
3.59%
|
|
|
|
APP
|
4,800
|
6.60
|
3.13%
|
|
|
|
BMP
|
195,800
|
125.00
|
-1.88%
|
|
|
|
BRC
|
52,100
|
14.70
|
-1.01%
|
|
|
|
BRR
|
5,400
|
21.30
|
1.43%
|
|
|
|
CSV
|
776,700
|
42.50
|
-1.39%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|