|
|
Closing price on 11/3/2015
|
|
| Open |
8.50 |
| High |
9.00 |
| Low |
8.40 |
| Volume |
7,727,570 |
| Split-adjusted Price |
8.16 |
|
|
DLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/3/2015
|
+0.50 / +5.88%
|
8.50
|
9.00
|
8.40
|
9.00
|
8.72
|
8.16
|
7,727,570
|
|
|
11/2/2015
|
+0.30 / +3.66%
|
8.20
|
8.60
|
8.20
|
8.50
|
8.44
|
7.71
|
4,136,320
|
|
|
10/30/2015
|
+0.20 / +2.50%
|
8.00
|
8.30
|
7.90
|
8.20
|
8.14
|
7.44
|
3,215,160
|
|
|
10/29/2015
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.90
|
8.00
|
8.03
|
7.26
|
2,979,280
|
|
|
10/28/2015
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.80
|
8.00
|
7.98
|
7.26
|
2,055,590
|
|
|
10/27/2015
|
-0.10 / -1.23%
|
7.90
|
8.10
|
7.90
|
8.00
|
8.00
|
7.26
|
1,112,750
|
|
|
10/26/2015
|
-0.20 / -2.41%
|
8.30
|
8.30
|
8.00
|
8.10
|
8.08
|
7.35
|
2,537,890
|
|
|
10/23/2015
|
+0.10 / +1.22%
|
8.20
|
8.40
|
8.10
|
8.30
|
8.22
|
7.53
|
2,038,740
|
|
|
10/22/2015
|
+0.30 / +3.80%
|
8.00
|
8.20
|
7.90
|
8.20
|
8.04
|
7.44
|
1,839,180
|
|
|
10/21/2015
|
+0.30 / +3.95%
|
7.80
|
8.10
|
7.80
|
7.90
|
7.93
|
7.17
|
2,786,350
|
|
|
10/20/2015
|
-0.30 / -3.80%
|
7.90
|
8.00
|
7.60
|
7.60
|
7.74
|
6.89
|
2,989,870
|
|
|
10/19/2015
|
+0.50 / +6.76%
|
7.50
|
7.90
|
7.40
|
7.90
|
7.80
|
7.17
|
7,773,840
|
|
|
10/16/2015
|
-0.10 / -1.33%
|
7.60
|
7.70
|
7.40
|
7.40
|
7.58
|
6.71
|
2,241,380
|
|
|
10/15/2015
|
+0.30 / +4.17%
|
7.20
|
7.70
|
7.20
|
7.50
|
7.47
|
6.80
|
7,223,400
|
|
|
10/14/2015
|
0.00 / 0.00%
|
7.20
|
7.40
|
7.10
|
7.20
|
7.24
|
6.53
|
1,728,970
|
|
|
10/13/2015
|
-0.10 / -1.37%
|
7.20
|
7.40
|
7.20
|
7.20
|
7.29
|
6.53
|
2,336,410
|
|
|
10/12/2015
|
-0.10 / -1.35%
|
7.50
|
7.60
|
7.30
|
7.30
|
7.40
|
6.62
|
6,998,420
|
|
|
10/9/2015
|
+0.10 / +1.37%
|
7.30
|
7.60
|
7.30
|
7.40
|
7.44
|
6.71
|
6,551,760
|
|
|
10/8/2015
|
+0.20 / +2.82%
|
7.20
|
7.40
|
7.10
|
7.30
|
7.22
|
6.62
|
4,795,110
|
|
|
10/7/2015
|
+0.10 / +1.43%
|
7.00
|
7.20
|
6.90
|
7.10
|
7.07
|
6.44
|
4,699,520
|
|
|
10/6/2015
|
+0.20 / +2.94%
|
6.90
|
7.10
|
6.80
|
7.00
|
6.95
|
6.35
|
4,061,270
|
|
|
10/5/2015
|
+0.10 / +1.49%
|
6.70
|
6.90
|
6.70
|
6.80
|
6.74
|
6.17
|
2,691,370
|
|
|
10/2/2015
|
+0.10 / +1.52%
|
6.60
|
6.80
|
6.60
|
6.70
|
6.69
|
6.08
|
1,951,370
|
|
|
10/1/2015
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.60
|
6.64
|
5.99
|
892,560
|
|
|
9/30/2015
|
+0.10 / +1.54%
|
6.50
|
6.70
|
6.50
|
6.60
|
6.58
|
5.99
|
3,011,120
|
|
|
9/29/2015
|
-0.10 / -1.52%
|
6.50
|
6.60
|
6.30
|
6.50
|
6.48
|
5.90
|
3,220,660
|
|
|
9/28/2015
|
-0.30 / -4.35%
|
6.90
|
6.90
|
6.60
|
6.60
|
6.76
|
5.99
|
985,730
|
|
|
9/25/2015
|
+0.10 / +1.47%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.89
|
6.26
|
838,080
|
|
|
9/24/2015
|
+0.10 / +1.49%
|
6.70
|
7.10
|
6.60
|
6.80
|
6.89
|
6.17
|
7,303,700
|
|
|
9/23/2015
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
6.08
|
1,270,020
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|