|
Closing price on 11/2/2016
|
|
Open |
5.42 |
High |
5.46 |
Low |
5.39 |
Volume |
2,924,600 |
Split-adjusted Price |
4.92 |
|
|
DLG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/2/2016
|
-0.01 / -0.18%
|
5.42
|
5.46
|
5.39
|
5.42
|
5.43
|
4.92
|
2,924,600
|
|
11/1/2016
|
+0.20 / +3.82%
|
5.23
|
5.44
|
5.19
|
5.43
|
5.33
|
4.93
|
4,899,770
|
|
10/31/2016
|
-0.02 / -0.38%
|
5.23
|
5.26
|
5.18
|
5.23
|
5.22
|
4.74
|
1,906,880
|
|
10/28/2016
|
+0.02 / +0.38%
|
5.23
|
5.26
|
5.10
|
5.25
|
5.19
|
4.76
|
3,750,430
|
|
10/27/2016
|
0.00 / 0.00%
|
5.22
|
5.24
|
5.17
|
5.23
|
5.20
|
4.74
|
2,841,330
|
|
10/26/2016
|
-0.06 / -1.13%
|
5.29
|
5.33
|
5.18
|
5.23
|
5.24
|
4.74
|
2,728,450
|
|
10/25/2016
|
-0.10 / -1.86%
|
5.39
|
5.39
|
5.20
|
5.29
|
5.27
|
4.80
|
2,944,980
|
|
10/24/2016
|
+0.19 / +3.65%
|
5.20
|
5.41
|
5.20
|
5.39
|
5.34
|
4.89
|
4,193,130
|
|
10/21/2016
|
-0.28 / -5.11%
|
5.48
|
5.48
|
5.10
|
5.20
|
5.36
|
4.72
|
2,789,470
|
|
10/20/2016
|
+0.04 / +0.74%
|
5.44
|
5.54
|
5.39
|
5.48
|
5.48
|
4.97
|
4,537,960
|
|
10/19/2016
|
-0.06 / -1.09%
|
5.51
|
5.56
|
5.35
|
5.44
|
5.47
|
4.93
|
3,961,570
|
|
10/18/2016
|
-0.02 / -0.36%
|
5.50
|
5.53
|
5.40
|
5.50
|
5.46
|
4.99
|
3,562,700
|
|
10/17/2016
|
-0.08 / -1.43%
|
5.55
|
5.60
|
5.49
|
5.52
|
5.53
|
5.01
|
3,554,370
|
|
10/14/2016
|
-0.10 / -1.75%
|
5.70
|
5.77
|
5.60
|
5.60
|
5.70
|
5.08
|
6,387,350
|
|
10/13/2016
|
+0.21 / +3.83%
|
5.49
|
5.71
|
5.46
|
5.70
|
5.61
|
5.17
|
8,094,820
|
|
10/12/2016
|
+0.01 / +0.18%
|
5.45
|
5.54
|
5.42
|
5.49
|
5.48
|
4.98
|
7,181,030
|
|
10/11/2016
|
-0.04 / -0.72%
|
5.50
|
5.50
|
5.38
|
5.48
|
5.43
|
4.97
|
4,540,250
|
|
10/10/2016
|
-0.03 / -0.54%
|
5.55
|
5.62
|
5.48
|
5.52
|
5.55
|
5.01
|
4,157,370
|
|
10/7/2016
|
+0.20 / +3.74%
|
5.36
|
5.58
|
5.33
|
5.55
|
5.46
|
5.03
|
8,349,930
|
|
10/6/2016
|
+0.17 / +3.28%
|
5.18
|
5.39
|
5.15
|
5.35
|
5.26
|
4.85
|
7,189,700
|
|
10/5/2016
|
0.00 / 0.00%
|
5.18
|
5.21
|
5.15
|
5.18
|
5.17
|
4.70
|
2,462,030
|
|
10/4/2016
|
-0.07 / -1.33%
|
5.22
|
5.25
|
5.17
|
5.18
|
5.20
|
4.70
|
1,700,640
|
|
10/3/2016
|
+0.06 / +1.16%
|
5.20
|
5.32
|
5.18
|
5.25
|
5.26
|
4.76
|
3,957,340
|
|
9/30/2016
|
+0.01 / +0.19%
|
5.18
|
5.20
|
5.10
|
5.19
|
5.14
|
4.71
|
3,507,000
|
|
9/29/2016
|
0.00 / 0.00%
|
5.18
|
5.23
|
5.13
|
5.18
|
5.18
|
4.70
|
2,458,820
|
|
9/28/2016
|
0.00 / 0.00%
|
5.18
|
5.28
|
5.08
|
5.18
|
5.19
|
4.70
|
5,281,070
|
|
9/27/2016
|
-0.12 / -2.26%
|
5.25
|
5.25
|
5.10
|
5.18
|
5.16
|
4.70
|
3,481,890
|
|
9/26/2016
|
+0.05 / +0.95%
|
5.25
|
5.33
|
5.20
|
5.30
|
5.27
|
4.81
|
4,625,500
|
|
9/23/2016
|
+0.17 / +3.35%
|
5.10
|
5.35
|
5.08
|
5.25
|
5.21
|
4.76
|
5,951,050
|
|
9/22/2016
|
+0.33 / +6.95%
|
4.77
|
5.08
|
4.75
|
5.08
|
4.95
|
4.61
|
5,284,530
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|