|
|
Closing price on 6/9/2015
|
|
| Open |
9.00 |
| High |
9.30 |
| Low |
8.90 |
| Volume |
7,512,510 |
| Split-adjusted Price |
8.44 |
|
|
DLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/9/2015
|
+0.20 / +2.20%
|
9.00
|
9.30
|
8.90
|
9.30
|
9.17
|
8.44
|
7,512,510
|
|
|
6/8/2015
|
+0.20 / +2.25%
|
9.00
|
9.10
|
8.80
|
9.10
|
8.98
|
8.25
|
4,743,320
|
|
|
6/5/2015
|
+0.10 / +1.14%
|
8.80
|
9.00
|
8.70
|
8.90
|
8.87
|
8.07
|
4,696,140
|
|
|
6/4/2015
|
+0.10 / +1.15%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.81
|
7.98
|
1,626,010
|
|
|
6/3/2015
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.72
|
7.89
|
2,420,500
|
|
|
6/2/2015
|
-0.10 / -1.14%
|
8.90
|
9.00
|
8.50
|
8.70
|
8.75
|
7.89
|
2,672,340
|
|
|
6/1/2015
|
0.00 / 0.00%
|
8.70
|
9.10
|
8.60
|
8.80
|
8.85
|
7.98
|
2,833,940
|
|
|
5/29/2015
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.40
|
8.80
|
8.69
|
7.98
|
2,610,060
|
|
|
5/28/2015
|
+0.50 / +6.02%
|
8.30
|
8.80
|
8.30
|
8.80
|
8.68
|
7.98
|
6,904,780
|
|
|
5/27/2015
|
-0.10 / -1.19%
|
8.50
|
8.50
|
8.20
|
8.30
|
8.37
|
7.53
|
1,594,870
|
|
|
5/26/2015
|
+0.20 / +2.44%
|
8.40
|
8.60
|
8.30
|
8.40
|
8.40
|
7.62
|
7,855,170
|
|
|
5/25/2015
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.00
|
8.20
|
8.15
|
7.44
|
1,929,510
|
|
|
5/22/2015
|
+0.10 / +1.23%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.15
|
7.44
|
2,918,170
|
|
|
5/21/2015
|
+0.10 / +1.25%
|
8.10
|
8.30
|
7.90
|
8.10
|
8.08
|
7.35
|
2,992,800
|
|
|
5/20/2015
|
+0.50 / +6.67%
|
7.70
|
8.00
|
7.60
|
8.00
|
7.88
|
7.26
|
6,115,870
|
|
|
5/19/2015
|
+0.20 / +2.74%
|
7.40
|
7.60
|
7.30
|
7.50
|
7.42
|
6.80
|
3,811,410
|
|
|
5/18/2015
|
-0.50 / -6.41%
|
7.70
|
7.70
|
7.30
|
7.30
|
7.47
|
6.62
|
2,088,090
|
|
|
5/15/2015
|
-0.10 / -1.27%
|
7.80
|
8.00
|
7.70
|
7.80
|
7.80
|
7.07
|
1,456,190
|
|
|
5/14/2015
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.70
|
7.90
|
7.84
|
7.17
|
1,241,110
|
|
|
5/13/2015
|
0.00 / 0.00%
|
7.70
|
7.90
|
7.60
|
7.90
|
7.80
|
7.17
|
1,559,380
|
|
|
5/12/2015
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.60
|
7.90
|
7.74
|
7.17
|
2,567,120
|
|
|
5/11/2015
|
-0.20 / -2.47%
|
8.10
|
8.20
|
7.80
|
7.90
|
7.98
|
7.17
|
1,218,010
|
|
|
5/8/2015
|
+0.30 / +3.85%
|
7.70
|
8.20
|
7.70
|
8.10
|
8.06
|
7.35
|
2,731,320
|
|
|
5/7/2015
|
+0.10 / +1.30%
|
7.40
|
8.00
|
7.40
|
7.80
|
7.61
|
7.07
|
2,355,620
|
|
|
5/6/2015
|
-0.40 / -4.94%
|
8.10
|
8.40
|
7.70
|
7.70
|
7.98
|
6.98
|
3,776,590
|
|
|
5/5/2015
|
-0.40 / -4.71%
|
8.30
|
8.40
|
8.00
|
8.10
|
8.12
|
7.35
|
5,003,990
|
|
|
5/4/2015
|
-0.60 / -6.59%
|
9.10
|
9.10
|
8.50
|
8.50
|
8.74
|
7.71
|
4,066,830
|
|
|
4/27/2015
|
-0.20 / -2.15%
|
9.10
|
9.30
|
9.00
|
9.10
|
9.09
|
8.25
|
2,323,330
|
|
|
4/24/2015
|
-0.10 / -1.06%
|
9.40
|
9.50
|
9.20
|
9.30
|
9.32
|
8.44
|
1,152,090
|
|
|
4/23/2015
|
-0.70 / -6.93%
|
9.70
|
9.80
|
9.40
|
9.40
|
9.55
|
8.53
|
6,079,750
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|