Historical Stock Prices

DDC 
$9.99
*  
0.14
1.42%
Get DDC Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading DDC now
Exchange:NYSE
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 13-OCT-2016 TO 13-JAN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
01/13/2017 9.79 10.03 9.78 9.99 187,523
01/12/2017 9.86 9.9 9.735 9.85 289,140
01/11/2017 9.78 9.89 9.7 9.77 114,635
01/10/2017 9.58 9.82 9.58 9.78 153,377
01/09/2017 9.81 9.84 9.47 9.48 191,878
01/06/2017 9.91 10 9.72 9.84 282,565
01/05/2017 9.72 10.04 9.71 9.97 276,016
01/04/2017 9.55 9.6843 9.5 9.67 319,031
01/03/2017 9.77 9.8 9.49 9.54 196,591
12/30/2016 9.75 9.87 9.55 9.68 253,722
12/29/2016 9.43 9.88 9.43 9.74 275,453
12/28/2016 9.27 9.48 9.27 9.42 240,907
12/27/2016 9.29 9.38 9.19 9.22 199,272
12/23/2016 9.32 9.35 9.2 9.27 167,627
12/22/2016 9.28 9.39 9.21 9.29 368,892
12/21/2016 9.33 9.37 9.16 9.31 265,788
12/20/2016 9.24 9.33 9.06 9.29 371,487
12/19/2016 9.25 9.32 9.16 9.24 234,959
12/16/2016 9.59 9.72 9.24 9.31 344,039
12/15/2016 9.92 9.92 9.51 9.6 601,203
12/14/2016 10.15 10.18 9.9 9.95 682,633
12/13/2016 10.32 10.41 10.12 10.18 334,886
12/12/2016 10.65 10.7 10.34 10.39 401,617
12/09/2016 10.08 10.68 9.75 10.62 620,482
12/08/2016 10.12 10.34 9.94 10.27 592,781
12/07/2016 10.07 10.24 10.05 10.06 208,241
12/06/2016 9.79 10.12 9.775 10.02 286,639
12/05/2016 9.77 9.92 9.63 9.84 209,865
12/02/2016 9.69 9.87 9.6775 9.75 226,801
12/01/2016 9.54 9.81 9.46 9.71 270,619
11/30/2016 9.45 9.65 9.45 9.55 247,793
11/29/2016 9.27 9.52 9.25 9.46 186,076
11/28/2016 9.16 9.39 9.15 9.36 292,504
11/25/2016 9.1 9.36 9.04 9.09 183,650
11/23/2016 8.7 9.11 8.511 9.02 332,200
11/22/2016 8.93 8.97 8.68 8.72 236,258
11/21/2016 8.82 8.98 8.82 8.86 235,205
11/18/2016 8.75 8.77 8.41 8.7 312,722
11/17/2016 8.6 8.92 8.58 8.75 416,158
11/16/2016 8.53 8.6 8.4 8.58 481,182
11/15/2016 8.43 8.64 8.4 8.51 781,645
11/14/2016 8.5 8.5225 8.42 8.45 393,230
11/11/2016 8.51 8.54 8.4 8.5 273,691
11/10/2016 8.51 8.6 8.43 8.5 282,024
11/09/2016 8.52 8.655 8.35 8.45 459,626
11/08/2016 8.56 8.62 8.45 8.51 337,262
11/07/2016 8.6 8.6 8.443 8.57 115,304
11/04/2016 8.48 8.595 8.3 8.54 282,994
11/03/2016 8.56 8.64 8.49 8.52 245,298
11/02/2016 8.66 8.72 8.51 8.56 210,915
11/01/2016 8.61 8.72 8.6 8.63 267,380
10/31/2016 8.69 8.69 8.49 8.51 173,342
10/28/2016 8.75 8.82 8.59 8.63 133,656
10/27/2016 8.77 8.8 8.67 8.72 269,597
10/26/2016 8.92 8.99 8.72 8.76 162,937
10/25/2016 8.96 9.01 8.86 8.92 161,451
10/24/2016 9 9 8.77 8.9 130,685
10/21/2016 8.8 9.07 8.8 8.92 137,493
10/20/2016 8.99 8.99 8.8 8.88 217,077
10/19/2016 9.2 9.23 9 9.06 195,856
10/18/2016 9.15 9.24 8.99 9.15 224,443
10/17/2016 8.81 9.03 8.81 8.97 228,011
10/14/2016 8.88 8.99 8.67 8.77 192,612
10/13/2016 8.68 8.99 8.48 8.88 240,621
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?