|
|
Closing price on 8/10/2022
|
|
| Open |
4.59 |
| High |
4.70 |
| Low |
4.50 |
| Volume |
4,112,400 |
| Split-adjusted Price |
4.61 |
|
|
DLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2022
|
0.00 / 0.00%
|
4.59
|
4.70
|
4.50
|
4.61
|
4.62
|
4.61
|
4,112,400
|
|
|
8/9/2022
|
+0.01 / +0.22%
|
4.51
|
4.68
|
4.51
|
4.61
|
4.61
|
4.61
|
3,376,900
|
|
|
8/8/2022
|
+0.15 / +3.37%
|
4.45
|
4.66
|
4.43
|
4.60
|
4.53
|
4.60
|
5,041,900
|
|
|
8/5/2022
|
+0.05 / +1.14%
|
4.40
|
4.49
|
4.32
|
4.45
|
4.43
|
4.45
|
3,237,900
|
|
|
8/4/2022
|
+0.04 / +0.92%
|
4.41
|
4.46
|
4.36
|
4.40
|
4.41
|
4.40
|
3,029,600
|
|
|
8/3/2022
|
-0.09 / -2.02%
|
4.35
|
4.46
|
4.31
|
4.36
|
4.38
|
4.36
|
3,356,400
|
|
|
8/2/2022
|
+0.17 / +3.97%
|
4.21
|
4.45
|
4.18
|
4.45
|
4.35
|
4.45
|
5,609,700
|
|
|
8/1/2022
|
+0.02 / +0.47%
|
4.26
|
4.34
|
4.23
|
4.28
|
4.27
|
4.28
|
2,012,600
|
|
|
7/29/2022
|
+0.05 / +1.19%
|
4.22
|
4.35
|
4.20
|
4.26
|
4.26
|
4.26
|
2,924,000
|
|
|
7/28/2022
|
+0.02 / +0.48%
|
4.26
|
4.35
|
4.19
|
4.21
|
4.27
|
4.21
|
2,503,000
|
|
|
7/27/2022
|
+0.02 / +0.48%
|
4.16
|
4.26
|
4.11
|
4.19
|
4.17
|
4.19
|
1,103,900
|
|
|
7/26/2022
|
+0.04 / +0.97%
|
4.16
|
4.24
|
4.13
|
4.17
|
4.19
|
4.17
|
1,657,700
|
|
|
7/25/2022
|
-0.22 / -5.06%
|
4.34
|
4.34
|
4.13
|
4.13
|
4.23
|
4.13
|
2,024,600
|
|
|
7/22/2022
|
+0.01 / +0.23%
|
4.32
|
4.50
|
4.20
|
4.35
|
4.33
|
4.35
|
2,643,500
|
|
|
7/21/2022
|
-0.04 / -0.91%
|
4.37
|
4.47
|
4.30
|
4.34
|
4.36
|
4.34
|
1,592,700
|
|
|
7/20/2022
|
+0.02 / +0.46%
|
4.50
|
4.59
|
4.38
|
4.38
|
4.51
|
4.38
|
3,505,500
|
|
|
7/19/2022
|
+0.28 / +6.86%
|
4.05
|
4.36
|
4.04
|
4.36
|
4.28
|
4.36
|
6,748,000
|
|
|
7/18/2022
|
+0.02 / +0.49%
|
4.15
|
4.15
|
4.06
|
4.08
|
4.10
|
4.08
|
1,565,800
|
|
|
7/15/2022
|
+0.05 / +1.25%
|
4.01
|
4.14
|
4.01
|
4.06
|
4.08
|
4.06
|
2,068,600
|
|
|
7/14/2022
|
-0.02 / -0.50%
|
3.98
|
4.05
|
3.97
|
4.01
|
4.01
|
4.01
|
1,436,800
|
|
|
7/13/2022
|
0.00 / 0.00%
|
4.08
|
4.19
|
4.00
|
4.03
|
4.08
|
4.03
|
2,996,000
|
|
|
7/12/2022
|
+0.26 / +6.90%
|
3.79
|
4.03
|
3.77
|
4.03
|
3.95
|
4.03
|
3,390,100
|
|
|
7/11/2022
|
-0.03 / -0.79%
|
3.71
|
3.90
|
3.71
|
3.77
|
3.80
|
3.77
|
1,477,900
|
|
|
7/8/2022
|
+0.16 / +4.40%
|
3.70
|
3.83
|
3.70
|
3.80
|
3.78
|
3.80
|
1,650,400
|
|
|
7/7/2022
|
-0.01 / -0.27%
|
3.65
|
3.65
|
3.52
|
3.64
|
3.59
|
3.64
|
1,736,000
|
|
|
7/6/2022
|
-0.13 / -3.44%
|
3.73
|
3.80
|
3.65
|
3.65
|
3.71
|
3.65
|
1,359,600
|
|
|
7/5/2022
|
-0.18 / -4.55%
|
3.95
|
4.00
|
3.78
|
3.78
|
3.88
|
3.78
|
1,171,000
|
|
|
7/4/2022
|
+0.21 / +5.60%
|
3.80
|
3.98
|
3.79
|
3.96
|
3.88
|
3.96
|
1,602,500
|
|
|
7/1/2022
|
0.00 / 0.00%
|
3.66
|
3.84
|
3.49
|
3.75
|
3.62
|
3.75
|
2,114,600
|
|
|
6/30/2022
|
-0.28 / -6.95%
|
4.03
|
4.08
|
3.75
|
3.75
|
3.88
|
3.75
|
2,147,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|