|
|
Closing price on 5/2/2018
|
|
| Open |
6.40 |
| High |
7.20 |
| Low |
6.30 |
| Volume |
84,200 |
| Split-adjusted Price |
6.33 |
|
|
DDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/2/2018
|
+0.90 / +14.29%
|
6.40
|
7.20
|
6.30
|
7.20
|
6.61
|
6.33
|
84,200
|
|
|
4/27/2018
|
+0.20 / +3.28%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.30
|
5.54
|
42,100
|
|
|
4/26/2018
|
-0.30 / -4.69%
|
6.40
|
6.40
|
6.10
|
6.10
|
6.16
|
5.36
|
3,900
|
|
|
4/24/2018
|
-0.10 / -1.54%
|
6.60
|
6.60
|
6.30
|
6.40
|
6.40
|
5.63
|
26,900
|
|
|
4/23/2018
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.50
|
5.71
|
48,500
|
|
|
4/20/2018
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.50
|
6.50
|
6.50
|
5.71
|
10,200
|
|
|
4/19/2018
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.54
|
5.71
|
38,200
|
|
|
4/18/2018
|
+0.20 / +3.13%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.57
|
5.80
|
68,500
|
|
|
4/17/2018
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.40
|
5.63
|
6,000
|
|
|
4/16/2018
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.33
|
5.63
|
34,500
|
|
|
4/13/2018
|
-0.30 / -4.55%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.30
|
5.54
|
118,400
|
|
|
4/12/2018
|
+0.30 / +4.76%
|
6.70
|
6.70
|
6.30
|
6.60
|
6.31
|
5.80
|
1,293,620
|
|
|
4/11/2018
|
-0.30 / -4.55%
|
6.50
|
6.60
|
6.30
|
6.30
|
6.44
|
5.54
|
109,500
|
|
|
4/10/2018
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.61
|
5.80
|
161,300
|
|
|
4/9/2018
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.60
|
6.70
|
6.70
|
5.89
|
79,300
|
|
|
4/6/2018
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.75
|
5.98
|
69,200
|
|
|
4/5/2018
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.83
|
5.98
|
400
|
|
|
4/4/2018
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.80
|
5.98
|
5,578,500
|
|
|
4/3/2018
|
+0.10 / +1.49%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.82
|
5.98
|
8,900
|
|
|
4/2/2018
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.74
|
5.89
|
47,900
|
|
|
3/30/2018
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.67
|
5.89
|
22,900
|
|
|
3/29/2018
|
-0.20 / -2.90%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.76
|
5.89
|
15,500
|
|
|
3/28/2018
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.07
|
100
|
|
|
3/27/2018
|
-0.10 / -1.43%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.81
|
6.07
|
18,600
|
|
|
3/26/2018
|
+0.20 / +2.94%
|
6.80
|
7.10
|
6.80
|
7.00
|
6.92
|
6.15
|
35,500
|
|
|
3/23/2018
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.75
|
5.98
|
37,400
|
|
|
3/22/2018
|
0.00 / 0.00%
|
7.10
|
7.30
|
6.70
|
6.80
|
7.03
|
5.98
|
39,300
|
|
|
3/21/2018
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.60
|
6.80
|
6.74
|
5.98
|
5,593,700
|
|
|
3/20/2018
|
+0.20 / +3.03%
|
6.70
|
6.90
|
6.70
|
6.80
|
6.79
|
5.98
|
40,100
|
|
|
3/19/2018
|
-0.10 / -1.49%
|
6.60
|
6.70
|
6.60
|
6.60
|
6.63
|
5.80
|
25,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
845,300
|
8.46
|
0.71%
|
|
|
|
ABS
|
337,900
|
4.54
|
2.48%
|
|
|
|
APC
|
0
|
6.50
|
0.00%
|
|
|
|
APH
|
1,205,700
|
7.24
|
2.70%
|
|
|
|
APP
|
17,400
|
6.80
|
-2.86%
|
|
|
|
BMP
|
97,100
|
127.40
|
0.47%
|
|
|
|
BRC
|
18,800
|
14.85
|
0.34%
|
|
|
|
BRR
|
2,000
|
21.00
|
-1.87%
|
|
|
|
CSV
|
1,078,700
|
43.10
|
-0.23%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|