|
Closing price on 8/18/2016
|
|
Open |
5.30 |
High |
5.40 |
Low |
5.30 |
Volume |
10,914,540 |
Split-adjusted Price |
4.81 |
|
|
DLG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/18/2016
|
-0.30 / -5.36%
|
5.30
|
5.40
|
5.30
|
5.30
|
5.33
|
4.81
|
10,914,540
|
|
8/17/2016
|
-0.40 / -6.67%
|
5.60
|
5.80
|
5.60
|
5.60
|
5.60
|
5.08
|
3,520,320
|
|
8/16/2016
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.60
|
6.00
|
5.71
|
5.44
|
9,684,470
|
|
8/15/2016
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.60
|
6.00
|
5.74
|
5.44
|
7,003,240
|
|
8/12/2016
|
-0.30 / -4.76%
|
6.30
|
6.30
|
5.90
|
6.00
|
5.94
|
5.44
|
3,805,260
|
|
8/11/2016
|
+0.30 / +5.00%
|
6.30
|
6.30
|
5.90
|
6.30
|
6.15
|
5.71
|
6,518,200
|
|
8/10/2016
|
-0.40 / -6.25%
|
6.30
|
6.50
|
6.00
|
6.00
|
6.09
|
5.44
|
2,835,890
|
|
8/9/2016
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.00
|
6.40
|
6.09
|
5.80
|
4,210,750
|
|
8/8/2016
|
-0.20 / -3.03%
|
6.40
|
6.70
|
6.20
|
6.40
|
6.44
|
5.80
|
2,364,740
|
|
8/5/2016
|
-0.40 / -5.71%
|
7.00
|
7.00
|
6.60
|
6.60
|
6.66
|
5.99
|
3,494,330
|
|
8/4/2016
|
-0.20 / -2.78%
|
7.20
|
7.20
|
6.90
|
7.00
|
7.03
|
6.35
|
838,100
|
|
8/3/2016
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.00
|
7.20
|
7.14
|
6.53
|
1,315,190
|
|
8/2/2016
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.00
|
7.20
|
7.15
|
6.53
|
2,667,980
|
|
8/1/2016
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.10
|
7.20
|
7.23
|
6.53
|
920,890
|
|
7/29/2016
|
0.00 / 0.00%
|
6.80
|
7.20
|
6.80
|
7.20
|
7.00
|
6.53
|
2,389,490
|
|
7/28/2016
|
-0.10 / -1.37%
|
7.20
|
7.40
|
7.10
|
7.20
|
7.23
|
6.53
|
609,650
|
|
7/27/2016
|
-0.10 / -1.35%
|
7.40
|
7.40
|
7.10
|
7.30
|
7.26
|
6.62
|
1,027,680
|
|
7/26/2016
|
-0.50 / -6.33%
|
7.90
|
7.90
|
7.40
|
7.40
|
7.81
|
6.71
|
4,702,340
|
|
7/25/2016
|
+0.20 / +2.60%
|
7.60
|
7.90
|
7.60
|
7.90
|
7.70
|
7.17
|
1,419,960
|
|
7/22/2016
|
+0.10 / +1.32%
|
7.50
|
7.70
|
7.50
|
7.70
|
7.60
|
6.98
|
1,308,870
|
|
7/21/2016
|
-0.10 / -1.30%
|
7.60
|
7.70
|
7.50
|
7.60
|
7.61
|
6.89
|
1,955,110
|
|
7/20/2016
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.60
|
7.70
|
7.65
|
6.98
|
818,520
|
|
7/19/2016
|
-0.40 / -4.94%
|
8.10
|
8.10
|
7.60
|
7.70
|
7.83
|
6.98
|
1,230,420
|
|
7/18/2016
|
0.00 / 0.00%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.09
|
7.35
|
2,775,600
|
|
7/15/2016
|
+0.10 / +1.25%
|
8.00
|
8.10
|
7.90
|
8.10
|
7.95
|
7.35
|
4,227,100
|
|
7/14/2016
|
-0.20 / -2.44%
|
8.30
|
8.30
|
8.00
|
8.00
|
8.12
|
7.26
|
1,066,000
|
|
7/13/2016
|
+0.30 / +3.80%
|
7.90
|
8.20
|
7.80
|
8.20
|
8.06
|
7.44
|
3,021,300
|
|
7/12/2016
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.80
|
7.90
|
7.90
|
7.17
|
3,404,470
|
|
7/11/2016
|
+0.30 / +3.95%
|
7.70
|
8.00
|
7.40
|
7.90
|
7.82
|
7.17
|
3,300,690
|
|
7/8/2016
|
0.00 / 0.00%
|
7.50
|
7.70
|
7.50
|
7.60
|
7.57
|
6.89
|
2,956,520
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|