|
Closing price on 7/18/2017
|
|
| Open |
4.79 |
| High |
4.79 |
| Low |
4.64 |
| Volume |
2,662,390 |
| Split-adjusted Price |
4.42 |
|
|
DLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2017
|
-0.15 / -3.13%
|
4.79
|
4.79
|
4.64
|
4.64
|
4.70
|
4.42
|
2,662,390
|
|
|
7/17/2017
|
+0.10 / +2.13%
|
4.69
|
4.93
|
4.69
|
4.79
|
4.80
|
4.56
|
5,392,760
|
|
|
7/14/2017
|
+0.11 / +2.40%
|
4.60
|
4.78
|
4.55
|
4.69
|
4.66
|
4.47
|
5,504,840
|
|
|
7/13/2017
|
-0.01 / -0.22%
|
4.59
|
4.66
|
4.54
|
4.58
|
4.61
|
4.36
|
2,705,360
|
|
|
7/12/2017
|
+0.12 / +2.68%
|
4.50
|
4.59
|
4.46
|
4.59
|
4.53
|
4.37
|
2,984,860
|
|
|
7/11/2017
|
-0.03 / -0.67%
|
4.52
|
4.57
|
4.38
|
4.47
|
4.47
|
4.26
|
4,414,550
|
|
|
7/10/2017
|
-0.15 / -3.23%
|
4.65
|
4.69
|
4.46
|
4.50
|
4.57
|
4.29
|
3,431,670
|
|
|
7/7/2017
|
+0.05 / +1.09%
|
4.70
|
4.80
|
4.60
|
4.65
|
4.71
|
4.43
|
4,513,280
|
|
|
7/6/2017
|
-0.15 / -3.16%
|
4.75
|
4.80
|
4.50
|
4.60
|
4.67
|
4.38
|
4,331,760
|
|
|
7/5/2017
|
+0.07 / +1.50%
|
4.75
|
5.00
|
4.75
|
4.75
|
4.90
|
4.52
|
6,197,440
|
|
|
7/4/2017
|
+0.23 / +5.17%
|
4.50
|
4.70
|
4.43
|
4.68
|
4.55
|
4.46
|
6,444,920
|
|
|
7/3/2017
|
+0.11 / +2.53%
|
4.35
|
4.50
|
4.35
|
4.45
|
4.44
|
4.24
|
3,968,530
|
|
|
6/30/2017
|
-0.01 / -0.23%
|
4.36
|
4.41
|
4.26
|
4.34
|
4.35
|
4.13
|
3,137,480
|
|
|
6/29/2017
|
+0.14 / +3.33%
|
4.17
|
4.43
|
4.17
|
4.35
|
4.32
|
4.14
|
5,966,180
|
|
|
6/28/2017
|
+0.09 / +2.18%
|
4.11
|
4.21
|
4.07
|
4.21
|
4.13
|
4.01
|
1,889,920
|
|
|
6/27/2017
|
-0.08 / -1.90%
|
4.24
|
4.27
|
4.12
|
4.12
|
4.19
|
3.92
|
2,320,370
|
|
|
6/26/2017
|
+0.01 / +0.24%
|
4.28
|
4.38
|
4.20
|
4.20
|
4.28
|
4.00
|
4,685,400
|
|
|
6/23/2017
|
+0.27 / +6.89%
|
3.92
|
4.19
|
3.89
|
4.19
|
4.09
|
3.99
|
6,837,830
|
|
|
6/22/2017
|
+0.02 / +0.51%
|
3.91
|
3.95
|
3.80
|
3.92
|
3.91
|
3.73
|
2,402,660
|
|
|
6/21/2017
|
-0.04 / -1.02%
|
3.92
|
3.94
|
3.88
|
3.90
|
3.91
|
3.71
|
2,559,650
|
|
|
6/20/2017
|
-0.05 / -1.25%
|
3.98
|
3.98
|
3.91
|
3.94
|
3.94
|
3.75
|
1,450,010
|
|
|
6/19/2017
|
0.00 / 0.00%
|
4.00
|
4.04
|
3.96
|
3.99
|
3.99
|
3.80
|
947,900
|
|
|
6/16/2017
|
+0.05 / +1.27%
|
3.92
|
3.99
|
3.92
|
3.99
|
3.95
|
3.80
|
2,055,500
|
|
|
6/15/2017
|
-0.04 / -1.01%
|
3.99
|
4.00
|
3.92
|
3.94
|
3.95
|
3.75
|
2,430,120
|
|
|
6/14/2017
|
-0.02 / -0.50%
|
4.00
|
4.04
|
3.95
|
3.98
|
3.99
|
3.79
|
1,240,270
|
|
|
6/13/2017
|
+0.03 / +0.76%
|
3.97
|
4.03
|
3.96
|
4.00
|
3.99
|
3.81
|
2,061,740
|
|
|
6/12/2017
|
-0.04 / -1.00%
|
4.02
|
4.10
|
3.95
|
3.97
|
4.02
|
3.78
|
1,991,070
|
|
|
6/9/2017
|
-0.09 / -2.20%
|
4.10
|
4.13
|
4.01
|
4.01
|
4.07
|
3.82
|
1,156,850
|
|
|
6/8/2017
|
-0.03 / -0.73%
|
4.13
|
4.16
|
4.07
|
4.10
|
4.10
|
3.90
|
1,235,110
|
|
|
6/7/2017
|
+0.07 / +1.72%
|
4.06
|
4.25
|
4.06
|
4.13
|
4.14
|
3.93
|
3,013,210
|
|
|
|