|
Closing price on 5/23/2018
|
|
| Open |
6.00 |
| High |
6.30 |
| Low |
6.00 |
| Volume |
62,600 |
| Split-adjusted Price |
5.54 |
|
|
DDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2018
|
-0.30 / -4.55%
|
6.00
|
6.30
|
6.00
|
6.30
|
6.25
|
5.54
|
62,600
|
|
|
5/22/2018
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.80
|
0
|
|
|
5/21/2018
|
+0.20 / +3.13%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.80
|
100
|
|
|
5/18/2018
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.63
|
9,800
|
|
|
5/17/2018
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.49
|
5.71
|
42,500
|
|
|
5/16/2018
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.58
|
5.80
|
600
|
|
|
5/15/2018
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.71
|
300
|
|
|
5/14/2018
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.50
|
5.71
|
4,100
|
|
|
5/11/2018
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.71
|
25,200
|
|
|
5/10/2018
|
+0.10 / +1.56%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.50
|
5.71
|
35,200
|
|
|
5/9/2018
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.63
|
13,200
|
|
|
5/8/2018
|
-0.20 / -3.08%
|
6.50
|
6.60
|
6.30
|
6.30
|
6.45
|
5.54
|
295,600
|
|
|
5/7/2018
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.40
|
6.50
|
6.50
|
5.71
|
85,900
|
|
|
5/4/2018
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.71
|
500
|
|
|
5/3/2018
|
-0.70 / -9.72%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.37
|
5.71
|
15,000
|
|
|
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
|
|
|