|
Closing price on 5/24/2022
|
|
Open |
5.08 |
High |
5.17 |
Low |
5.05 |
Volume |
2,378,800 |
Split-adjusted Price |
5.10 |
|
|
DLG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/24/2022
|
+0.01 / +0.20%
|
5.08
|
5.17
|
5.05
|
5.10
|
5.10
|
5.10
|
2,378,800
|
|
5/23/2022
|
+0.03 / +0.59%
|
5.10
|
5.25
|
5.06
|
5.09
|
5.15
|
5.09
|
3,181,300
|
|
5/20/2022
|
+0.06 / +1.20%
|
5.00
|
5.18
|
4.99
|
5.06
|
5.11
|
5.06
|
2,624,800
|
|
5/19/2022
|
+0.01 / +0.20%
|
4.75
|
5.09
|
4.75
|
5.00
|
4.96
|
5.00
|
2,460,100
|
|
5/18/2022
|
+0.19 / +3.96%
|
4.99
|
5.08
|
4.82
|
4.99
|
4.97
|
4.99
|
2,593,100
|
|
5/17/2022
|
+0.31 / +6.90%
|
4.50
|
4.80
|
4.40
|
4.80
|
4.70
|
4.80
|
1,871,300
|
|
5/16/2022
|
+0.10 / +2.28%
|
4.59
|
4.69
|
4.30
|
4.49
|
4.57
|
4.49
|
1,882,000
|
|
5/13/2022
|
-0.31 / -6.60%
|
4.76
|
4.76
|
4.38
|
4.39
|
4.55
|
4.39
|
4,005,900
|
|
5/12/2022
|
-0.34 / -6.75%
|
5.03
|
5.08
|
4.70
|
4.70
|
4.85
|
4.70
|
1,840,000
|
|
5/11/2022
|
+0.18 / +3.70%
|
5.00
|
5.19
|
4.90
|
5.04
|
5.02
|
5.04
|
1,896,000
|
|
5/10/2022
|
+0.31 / +6.81%
|
4.25
|
4.86
|
4.25
|
4.86
|
4.56
|
4.86
|
2,723,400
|
|
5/9/2022
|
-0.34 / -6.95%
|
4.89
|
4.90
|
4.55
|
4.55
|
4.61
|
4.55
|
4,144,500
|
|
5/6/2022
|
-0.36 / -6.86%
|
4.96
|
5.20
|
4.89
|
4.89
|
5.03
|
4.89
|
2,352,000
|
|
5/5/2022
|
-0.11 / -2.05%
|
5.42
|
5.50
|
5.11
|
5.25
|
5.34
|
5.25
|
2,515,200
|
|
5/4/2022
|
-0.09 / -1.65%
|
5.39
|
5.68
|
5.28
|
5.36
|
5.38
|
5.36
|
2,603,000
|
|
4/29/2022
|
+0.35 / +6.86%
|
5.09
|
5.45
|
5.02
|
5.45
|
5.35
|
5.45
|
4,997,400
|
|
4/28/2022
|
+0.08 / +1.59%
|
5.15
|
5.25
|
5.03
|
5.10
|
5.17
|
5.10
|
3,318,900
|
|
4/27/2022
|
+0.32 / +6.81%
|
4.70
|
5.02
|
4.65
|
5.02
|
4.89
|
5.02
|
4,261,500
|
|
4/26/2022
|
+0.30 / +6.82%
|
4.16
|
4.70
|
4.16
|
4.70
|
4.45
|
4.70
|
2,921,100
|
|
4/25/2022
|
-0.15 / -3.30%
|
4.69
|
4.74
|
4.24
|
4.40
|
4.50
|
4.40
|
3,683,000
|
|
4/22/2022
|
-0.26 / -5.41%
|
4.48
|
5.00
|
4.48
|
4.55
|
4.70
|
4.55
|
7,826,300
|
|
4/21/2022
|
-0.36 / -6.96%
|
4.81
|
4.81
|
4.81
|
4.81
|
4.81
|
4.81
|
889,000
|
|
4/20/2022
|
-0.38 / -6.85%
|
5.17
|
5.30
|
5.17
|
5.17
|
5.18
|
5.17
|
1,595,500
|
|
4/19/2022
|
-0.41 / -6.88%
|
5.62
|
5.96
|
5.55
|
5.55
|
5.61
|
5.55
|
4,579,400
|
|
4/18/2022
|
-0.44 / -6.88%
|
6.30
|
6.30
|
5.96
|
5.96
|
6.01
|
5.96
|
4,930,100
|
|
4/15/2022
|
-0.28 / -4.19%
|
6.60
|
6.68
|
6.39
|
6.40
|
6.48
|
6.40
|
2,583,600
|
|
4/14/2022
|
+0.02 / +0.30%
|
6.80
|
6.80
|
6.64
|
6.68
|
6.75
|
6.68
|
1,843,300
|
|
4/13/2022
|
+0.13 / +1.99%
|
6.50
|
6.73
|
6.18
|
6.66
|
6.45
|
6.66
|
4,273,300
|
|
4/12/2022
|
-0.49 / -6.98%
|
7.02
|
7.20
|
6.53
|
6.53
|
6.73
|
6.53
|
5,240,400
|
|
4/8/2022
|
-0.18 / -2.50%
|
7.19
|
7.29
|
7.01
|
7.02
|
7.11
|
7.02
|
3,431,200
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|