|
|
Closing price on 10/3/2017
|
|
| Open |
4.03 |
| High |
4.08 |
| Low |
3.82 |
| Volume |
1,686,130 |
| Split-adjusted Price |
3.72 |
|
|
DLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2017
|
-0.12 / -2.98%
|
4.03
|
4.08
|
3.82
|
3.91
|
3.97
|
3.72
|
1,686,130
|
|
|
10/2/2017
|
0.00 / 0.00%
|
4.07
|
4.10
|
4.03
|
4.03
|
4.05
|
3.84
|
2,563,470
|
|
|
9/29/2017
|
-0.01 / -0.25%
|
4.05
|
4.07
|
4.03
|
4.03
|
4.04
|
3.84
|
1,460,830
|
|
|
9/28/2017
|
-0.03 / -0.74%
|
4.07
|
4.08
|
4.04
|
4.04
|
4.06
|
3.85
|
1,328,490
|
|
|
9/27/2017
|
0.00 / 0.00%
|
4.07
|
4.09
|
4.03
|
4.07
|
4.07
|
3.88
|
1,966,130
|
|
|
9/26/2017
|
0.00 / 0.00%
|
4.08
|
4.10
|
4.06
|
4.07
|
4.07
|
3.88
|
1,167,750
|
|
|
9/25/2017
|
-0.04 / -0.97%
|
4.12
|
4.14
|
4.07
|
4.07
|
4.10
|
3.88
|
767,440
|
|
|
9/22/2017
|
-0.04 / -0.96%
|
4.15
|
4.18
|
4.11
|
4.11
|
4.15
|
3.91
|
1,024,330
|
|
|
9/21/2017
|
-0.04 / -0.95%
|
4.19
|
4.19
|
4.15
|
4.15
|
4.16
|
3.95
|
752,450
|
|
|
9/20/2017
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.14
|
4.19
|
4.18
|
3.99
|
1,676,440
|
|
|
9/19/2017
|
+0.03 / +0.72%
|
4.17
|
4.24
|
4.17
|
4.19
|
4.20
|
3.99
|
2,119,510
|
|
|
9/18/2017
|
+0.09 / +2.21%
|
4.08
|
4.21
|
4.07
|
4.16
|
4.15
|
3.96
|
2,558,010
|
|
|
9/15/2017
|
-0.01 / -0.25%
|
4.07
|
4.08
|
4.05
|
4.07
|
4.06
|
3.88
|
388,160
|
|
|
9/14/2017
|
0.00 / 0.00%
|
4.08
|
4.09
|
4.05
|
4.08
|
4.07
|
3.89
|
880,160
|
|
|
9/13/2017
|
+0.03 / +0.74%
|
4.09
|
4.09
|
4.04
|
4.08
|
4.06
|
3.89
|
819,520
|
|
|
9/12/2017
|
+0.04 / +1.00%
|
4.06
|
4.09
|
4.01
|
4.05
|
4.05
|
3.86
|
759,900
|
|
|
9/11/2017
|
-0.09 / -2.20%
|
4.10
|
4.10
|
4.00
|
4.01
|
4.05
|
3.82
|
2,488,680
|
|
|
9/8/2017
|
-0.01 / -0.24%
|
4.10
|
4.12
|
4.07
|
4.10
|
4.09
|
3.90
|
1,467,160
|
|
|
9/7/2017
|
-0.01 / -0.24%
|
4.12
|
4.16
|
4.11
|
4.11
|
4.12
|
3.91
|
1,047,550
|
|
|
9/6/2017
|
-0.03 / -0.72%
|
4.15
|
4.16
|
4.11
|
4.12
|
4.13
|
3.92
|
1,055,240
|
|
|
9/5/2017
|
+0.02 / +0.48%
|
4.13
|
4.20
|
4.13
|
4.15
|
4.16
|
3.95
|
2,603,740
|
|
|
9/1/2017
|
-0.02 / -0.48%
|
4.15
|
4.18
|
4.10
|
4.13
|
4.14
|
3.93
|
777,960
|
|
|
8/31/2017
|
+0.02 / +0.48%
|
4.15
|
4.20
|
4.08
|
4.15
|
4.15
|
3.95
|
2,606,560
|
|
|
8/30/2017
|
-0.05 / -1.20%
|
4.20
|
4.23
|
4.13
|
4.13
|
4.17
|
3.93
|
1,876,610
|
|
|
8/29/2017
|
+0.07 / +1.70%
|
4.11
|
4.30
|
4.09
|
4.18
|
4.21
|
3.98
|
3,925,720
|
|
|
8/28/2017
|
+0.09 / +2.24%
|
4.07
|
4.18
|
4.06
|
4.11
|
4.12
|
3.91
|
2,440,930
|
|
|
8/25/2017
|
-0.05 / -1.23%
|
4.07
|
4.15
|
4.02
|
4.02
|
4.09
|
3.83
|
1,189,810
|
|
|
8/24/2017
|
+0.01 / +0.25%
|
4.05
|
4.17
|
4.04
|
4.07
|
4.12
|
3.88
|
2,552,890
|
|
|
8/23/2017
|
-0.01 / -0.25%
|
4.03
|
4.12
|
4.03
|
4.06
|
4.07
|
3.87
|
1,689,300
|
|
|
8/22/2017
|
-0.05 / -1.21%
|
4.10
|
4.13
|
4.02
|
4.07
|
4.08
|
3.88
|
1,577,840
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:44:59 AM
|
|
|
|
|