|
|
Closing price on 2/16/2022
|
|
| Open |
6.89 |
| High |
7.24 |
| Low |
6.80 |
| Volume |
6,585,000 |
| Split-adjusted Price |
7.24 |
|
|
DLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/16/2022
|
+0.45 / +6.63%
|
6.89
|
7.24
|
6.80
|
7.24
|
7.10
|
7.24
|
6,585,000
|
|
|
2/15/2022
|
-0.01 / -0.15%
|
6.80
|
6.90
|
6.69
|
6.79
|
6.76
|
6.79
|
2,963,600
|
|
|
2/14/2022
|
-0.19 / -2.72%
|
6.80
|
6.90
|
6.77
|
6.80
|
6.82
|
6.80
|
3,457,700
|
|
|
2/11/2022
|
-0.10 / -1.41%
|
7.09
|
7.18
|
6.90
|
6.99
|
7.03
|
6.99
|
3,791,100
|
|
|
2/10/2022
|
+0.04 / +0.57%
|
7.12
|
7.20
|
7.05
|
7.09
|
7.14
|
7.09
|
2,754,300
|
|
|
2/9/2022
|
+0.14 / +2.03%
|
6.80
|
7.10
|
6.73
|
7.05
|
6.93
|
7.05
|
3,921,200
|
|
|
2/8/2022
|
-0.21 / -2.95%
|
7.10
|
7.14
|
6.81
|
6.91
|
7.00
|
6.91
|
5,509,400
|
|
|
2/7/2022
|
+0.46 / +6.91%
|
6.98
|
7.12
|
6.75
|
7.12
|
7.07
|
7.12
|
3,861,800
|
|
|
1/28/2022
|
+0.26 / +4.06%
|
6.20
|
6.77
|
6.15
|
6.66
|
6.34
|
6.66
|
3,512,100
|
|
|
1/27/2022
|
-0.20 / -3.03%
|
6.43
|
6.70
|
6.40
|
6.40
|
6.54
|
6.40
|
3,707,100
|
|
|
1/26/2022
|
-0.36 / -5.17%
|
7.01
|
7.20
|
6.60
|
6.60
|
6.87
|
6.60
|
3,863,800
|
|
|
1/25/2022
|
+0.01 / +0.14%
|
6.65
|
7.11
|
6.60
|
6.96
|
6.86
|
6.96
|
4,255,300
|
|
|
1/24/2022
|
-0.52 / -6.96%
|
7.49
|
7.49
|
6.95
|
6.95
|
7.09
|
6.95
|
8,303,200
|
|
|
1/21/2022
|
+0.48 / +6.87%
|
7.40
|
7.47
|
7.20
|
7.47
|
7.43
|
7.47
|
4,548,100
|
|
|
1/20/2022
|
+0.45 / +6.88%
|
6.15
|
6.99
|
6.15
|
6.99
|
6.64
|
6.99
|
5,890,300
|
|
|
1/19/2022
|
-0.49 / -6.97%
|
6.60
|
7.00
|
6.54
|
6.54
|
6.61
|
6.54
|
13,554,000
|
|
|
1/18/2022
|
-0.52 / -6.89%
|
7.03
|
7.46
|
7.03
|
7.03
|
7.07
|
7.03
|
9,848,000
|
|
|
1/17/2022
|
-0.56 / -6.91%
|
8.39
|
8.39
|
7.55
|
7.55
|
7.86
|
7.55
|
9,433,200
|
|
|
1/14/2022
|
-0.42 / -4.92%
|
7.94
|
8.80
|
7.94
|
8.11
|
8.17
|
8.11
|
16,044,800
|
|
|
1/13/2022
|
-0.64 / -6.98%
|
8.53
|
9.00
|
8.53
|
8.53
|
8.56
|
8.53
|
13,724,400
|
|
|
1/12/2022
|
-0.68 / -6.90%
|
9.30
|
9.70
|
9.17
|
9.17
|
9.32
|
9.17
|
8,538,800
|
|
|
1/11/2022
|
-0.35 / -3.43%
|
10.10
|
10.50
|
9.85
|
9.85
|
10.10
|
9.85
|
13,418,800
|
|
|
1/10/2022
|
-0.20 / -1.92%
|
10.40
|
11.10
|
10.15
|
10.20
|
10.76
|
10.20
|
19,389,600
|
|
|
1/7/2022
|
+0.20 / +1.96%
|
10.20
|
10.60
|
10.00
|
10.40
|
10.34
|
10.40
|
12,415,600
|
|
|
1/6/2022
|
+0.46 / +4.72%
|
9.70
|
10.40
|
9.50
|
10.20
|
10.01
|
10.20
|
13,921,500
|
|
|
1/5/2022
|
+0.31 / +3.29%
|
9.80
|
9.97
|
9.59
|
9.74
|
9.77
|
9.74
|
9,473,500
|
|
|
1/4/2022
|
+0.07 / +0.75%
|
9.36
|
9.60
|
9.18
|
9.43
|
9.41
|
9.43
|
9,491,300
|
|
|
12/31/2021
|
-0.39 / -4.00%
|
9.60
|
10.00
|
9.27
|
9.36
|
9.51
|
9.36
|
12,819,400
|
|
|
12/30/2021
|
-0.50 / -4.88%
|
10.00
|
10.50
|
9.75
|
9.75
|
9.99
|
9.75
|
15,618,400
|
|
|
12/29/2021
|
-0.25 / -2.38%
|
10.80
|
10.85
|
10.15
|
10.25
|
10.43
|
10.25
|
11,915,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|