|
|
Closing price on 5/26/2016
|
|
| Open |
6.70 |
| High |
6.80 |
| Low |
6.60 |
| Volume |
628,810 |
| Split-adjusted Price |
6.17 |
|
|
DLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2016
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.74
|
6.17
|
628,810
|
|
|
5/25/2016
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.86
|
6.17
|
431,150
|
|
|
5/24/2016
|
-0.10 / -1.45%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.79
|
6.17
|
406,490
|
|
|
5/23/2016
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.85
|
6.26
|
317,910
|
|
|
5/20/2016
|
-0.10 / -1.43%
|
6.90
|
7.10
|
6.90
|
6.90
|
6.94
|
6.26
|
258,690
|
|
|
5/19/2016
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
7.00
|
6.91
|
6.35
|
806,550
|
|
|
5/18/2016
|
+0.20 / +2.94%
|
6.90
|
7.00
|
6.80
|
7.00
|
6.90
|
6.35
|
1,035,480
|
|
|
5/17/2016
|
+0.30 / +4.62%
|
6.60
|
6.80
|
6.50
|
6.80
|
6.75
|
6.17
|
1,178,300
|
|
|
5/16/2016
|
-0.20 / -2.99%
|
6.70
|
6.80
|
6.50
|
6.50
|
6.66
|
5.90
|
985,320
|
|
|
5/13/2016
|
-0.20 / -2.90%
|
6.80
|
6.90
|
6.70
|
6.70
|
6.74
|
6.08
|
339,740
|
|
|
5/12/2016
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.84
|
6.26
|
616,850
|
|
|
5/11/2016
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.90
|
6.26
|
430,990
|
|
|
5/10/2016
|
-0.10 / -1.43%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.93
|
6.26
|
620,640
|
|
|
5/9/2016
|
-0.10 / -1.41%
|
7.10
|
7.20
|
6.90
|
7.00
|
7.05
|
6.35
|
1,457,290
|
|
|
5/6/2016
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.00
|
7.10
|
7.09
|
6.44
|
1,654,970
|
|
|
5/5/2016
|
+0.10 / +1.43%
|
6.90
|
7.10
|
6.80
|
7.10
|
6.98
|
6.44
|
1,030,370
|
|
|
5/4/2016
|
-0.10 / -1.41%
|
6.90
|
7.00
|
6.80
|
7.00
|
6.91
|
6.35
|
2,043,910
|
|
|
4/29/2016
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.10
|
7.10
|
7.10
|
6.44
|
630,990
|
|
|
4/28/2016
|
-0.10 / -1.39%
|
7.20
|
7.30
|
7.10
|
7.10
|
7.22
|
6.44
|
1,983,510
|
|
|
4/27/2016
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.10
|
7.20
|
7.21
|
6.53
|
858,600
|
|
|
4/26/2016
|
0.00 / 0.00%
|
7.20
|
7.40
|
7.10
|
7.20
|
7.22
|
6.53
|
779,050
|
|
|
4/25/2016
|
-0.10 / -1.37%
|
7.30
|
7.40
|
7.20
|
7.20
|
7.23
|
6.53
|
1,191,920
|
|
|
4/22/2016
|
+0.10 / +1.39%
|
7.20
|
7.40
|
7.10
|
7.30
|
7.25
|
6.62
|
993,890
|
|
|
4/21/2016
|
-0.10 / -1.37%
|
7.30
|
7.30
|
7.10
|
7.20
|
7.22
|
6.53
|
1,259,930
|
|
|
4/20/2016
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.10
|
7.30
|
7.25
|
6.62
|
1,591,410
|
|
|
4/19/2016
|
-0.40 / -5.19%
|
7.70
|
7.70
|
7.30
|
7.30
|
7.45
|
6.62
|
2,268,720
|
|
|
4/15/2016
|
+0.30 / +4.05%
|
7.60
|
7.70
|
7.30
|
7.70
|
7.57
|
6.98
|
4,630,170
|
|
|
4/14/2016
|
+0.40 / +5.71%
|
7.10
|
7.40
|
7.00
|
7.40
|
7.34
|
6.71
|
5,315,500
|
|
|
4/13/2016
|
0.00 / 0.00%
|
7.00
|
7.20
|
7.00
|
7.00
|
7.08
|
6.35
|
1,801,790
|
|
|
4/12/2016
|
-0.10 / -1.41%
|
7.10
|
7.10
|
7.00
|
7.00
|
7.02
|
6.35
|
394,760
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
422,800
|
69.00
|
6.15%
|
|
|
|
CIG
|
1,583,900
|
9.57
|
6.93%
|
|
|
|
CKG
|
85,800
|
14.45
|
4.71%
|
|
|
|
CRE
|
935,400
|
10.30
|
1.48%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
78,300
|
3.20
|
10.34%
|
|
|
|
DXS
|
2,303,900
|
12.05
|
5.24%
|
|
|
|
FIR
|
1,081,600
|
8.56
|
1.78%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|