|
Closing price on 6/6/2017
|
|
| Open |
4.08 |
| High |
4.10 |
| Low |
4.01 |
| Volume |
2,219,280 |
| Split-adjusted Price |
3.87 |
|
|
DLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2017
|
-0.02 / -0.49%
|
4.08
|
4.10
|
4.01
|
4.06
|
4.05
|
3.87
|
2,219,280
|
|
|
6/5/2017
|
-0.04 / -0.97%
|
4.12
|
4.15
|
4.01
|
4.08
|
4.10
|
3.89
|
2,122,970
|
|
|
6/2/2017
|
+0.10 / +2.49%
|
4.02
|
4.12
|
3.95
|
4.12
|
4.03
|
3.92
|
2,283,490
|
|
|
6/1/2017
|
+0.06 / +1.52%
|
3.96
|
4.09
|
3.96
|
4.02
|
4.02
|
3.83
|
1,524,290
|
|
|
5/31/2017
|
+0.06 / +1.54%
|
3.91
|
4.00
|
3.86
|
3.96
|
3.92
|
3.77
|
2,553,620
|
|
|
5/30/2017
|
-0.15 / -3.70%
|
4.05
|
4.13
|
3.89
|
3.90
|
3.99
|
3.71
|
3,979,690
|
|
|
5/29/2017
|
-0.12 / -2.88%
|
4.17
|
4.20
|
4.03
|
4.05
|
4.10
|
3.86
|
3,168,380
|
|
|
5/26/2017
|
-0.01 / -0.24%
|
4.18
|
4.22
|
4.17
|
4.17
|
4.19
|
3.97
|
2,265,630
|
|
|
5/25/2017
|
-0.03 / -0.71%
|
4.24
|
4.28
|
4.18
|
4.18
|
4.21
|
3.98
|
2,717,690
|
|
|
5/24/2017
|
+0.03 / +0.72%
|
4.20
|
4.27
|
4.18
|
4.21
|
4.22
|
4.01
|
2,032,200
|
|
|
5/23/2017
|
-0.20 / -4.57%
|
4.35
|
4.38
|
4.18
|
4.18
|
4.28
|
3.98
|
3,059,840
|
|
|
5/22/2017
|
+0.15 / +3.55%
|
4.31
|
4.52
|
4.30
|
4.38
|
4.48
|
4.17
|
5,695,350
|
|
|
5/19/2017
|
+0.06 / +1.44%
|
4.15
|
4.29
|
4.15
|
4.23
|
4.22
|
4.03
|
3,642,030
|
|
|
5/18/2017
|
-0.20 / -4.58%
|
4.30
|
4.36
|
4.15
|
4.17
|
4.23
|
3.97
|
5,002,800
|
|
|
5/17/2017
|
-0.13 / -2.89%
|
4.50
|
4.56
|
4.32
|
4.37
|
4.41
|
4.16
|
3,840,400
|
|
|
5/16/2017
|
-0.11 / -2.39%
|
4.84
|
4.84
|
4.31
|
4.50
|
4.67
|
4.29
|
5,591,490
|
|
|
5/15/2017
|
+0.30 / +6.96%
|
4.30
|
4.61
|
4.30
|
4.61
|
4.58
|
4.39
|
6,843,720
|
|
|
5/12/2017
|
+0.10 / +2.38%
|
4.30
|
4.37
|
4.20
|
4.31
|
4.28
|
4.10
|
2,923,170
|
|
|
5/11/2017
|
-0.06 / -1.41%
|
4.21
|
4.48
|
4.16
|
4.21
|
4.28
|
4.01
|
5,638,300
|
|
|
5/10/2017
|
-0.32 / -6.97%
|
4.50
|
4.56
|
4.27
|
4.27
|
4.42
|
4.07
|
7,212,920
|
|
|
5/9/2017
|
+0.25 / +5.76%
|
4.35
|
4.64
|
4.35
|
4.59
|
4.56
|
4.37
|
5,388,780
|
|
|
5/8/2017
|
+0.28 / +6.90%
|
4.20
|
4.34
|
4.19
|
4.34
|
4.33
|
4.13
|
14,607,069
|
|
|
5/5/2017
|
+0.26 / +6.84%
|
3.80
|
4.06
|
3.78
|
4.06
|
3.97
|
3.87
|
7,141,450
|
|
|
5/4/2017
|
+0.11 / +2.98%
|
3.69
|
3.87
|
3.66
|
3.80
|
3.75
|
3.62
|
4,058,980
|
|
|
5/3/2017
|
-0.06 / -1.60%
|
3.78
|
3.84
|
3.69
|
3.69
|
3.78
|
3.51
|
5,700,640
|
|
|
4/28/2017
|
+0.16 / +4.46%
|
3.59
|
3.81
|
3.54
|
3.75
|
3.72
|
3.57
|
7,833,080
|
|
|
4/27/2017
|
+0.23 / +6.85%
|
3.35
|
3.59
|
3.34
|
3.59
|
3.52
|
3.42
|
14,132,260
|
|
|
4/26/2017
|
+0.06 / +1.82%
|
3.30
|
3.36
|
3.29
|
3.36
|
3.32
|
3.20
|
2,105,360
|
|
|
4/25/2017
|
0.00 / 0.00%
|
3.30
|
3.39
|
3.29
|
3.30
|
3.31
|
3.14
|
1,428,830
|
|
|
4/24/2017
|
-0.10 / -2.94%
|
3.37
|
3.40
|
3.30
|
3.30
|
3.37
|
3.14
|
1,941,020
|
|
|
|