Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DLN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 72.50 | 0.18 | 0.25% | 72.45 | 72.50 | 72.26 | 153,778 |
| May 16 2024 | 72.32 | -0.07 | -0.10% | 72.43 | 72.589 | 72.32 | 181,450 |
| May 15 2024 | 72.39 | 0.77 | 1.08% | 71.90 | 72.4299 | 71.90 | 66,004 |
| May 14 2024 | 71.62 | 0.27 | 0.38% | 71.51 | 71.695 | 71.285 | 59,798 |
| May 13 2024 | 71.35 | -0.03 | -0.04% | 71.67 | 71.70 | 71.33 | 104,707 |
| May 10 2024 | 71.38 | 0.22 | 0.31% | 71.36 | 71.49 | 71.29 | 377,100 |
| May 09 2024 | 71.16 | 0.48 | 0.68% | 70.67 | 71.19 | 70.67 | 145,710 |
| May 08 2024 | 70.68 | 0.17 | 0.24% | 70.35 | 70.73 | 70.35 | 86,903 |
| May 07 2024 | 70.51 | 0.23 | 0.33% | 70.48 | 70.64 | 70.4498 | 74,196 |
| May 06 2024 | 70.28 | 0.43 | 0.62% | 70.08 | 70.295 | 70.02 | 78,997 |
| May 03 2024 | 69.85 | 0.54 | 0.78% | 69.96 | 69.97 | 69.52 | 191,885 |
| May 02 2024 | 69.31 | 0.44 | 0.64% | 69.38 | 69.4262 | 68.82 | 119,984 |
| May 01 2024 | 68.87 | -0.32 | -0.46% | 69.04 | 69.70 | 68.84 | 138,317 |
| Apr 30 2024 | 69.19 | -0.94 | -1.34% | 69.89 | 69.89 | 69.19 | 86,339 |
| Apr 29 2024 | 70.13 | 0.33 | 0.47% | 69.97 | 70.13 | 69.77 | 130,204 |
| Apr 26 2024 | 69.80 | -0.04 | -0.06% | 69.75 | 70.03 | 69.66 | 99,083 |
| Apr 25 2024 | 69.84 | -0.25 | -0.36% | 69.64 | 69.94 | 69.31 | 63,949 |
| Apr 24 2024 | 70.09 | -0.03 | -0.04% | 69.89 | 70.14 | 69.70 | 88,991 |
| Apr 23 2024 | 70.12 | 0.58 | 0.83% | 69.71 | 70.20 | 69.71 | 77,797 |
| Apr 22 2024 | 69.54 | 0.63 | 0.91% | 69.19 | 69.91 | 68.9993 | 77,712 |
| Apr 19 2024 | 68.91 | 0.22 | 0.32% | 68.78 | 69.13 | 68.77 | 144,211 |
| Apr 18 2024 | 68.69 | 0.01 | 0.01% | 68.94 | 69.1516 | 68.56 | 195,897 |
| Apr 17 2024 | 68.68 | -0.08 | -0.12% | 69.01 | 69.12 | 68.49 | 70,813 |
| Apr 16 2024 | 68.76 | -0.28 | -0.41% | 69.15 | 69.15 | 68.67 | 121,124 |
| Apr 15 2024 | 69.04 | -0.47 | -0.68% | 70.15 | 70.24 | 68.95 | 124,028 |
| Apr 12 2024 | 69.51 | -0.98 | -1.39% | 70.13 | 70.17 | 69.345 | 101,052 |
| Apr 11 2024 | 70.49 | 0.04 | 0.06% | 70.56 | 70.77 | 70.00 | 93,997 |
| Apr 10 2024 | 70.45 | -0.81 | -1.14% | 70.59 | 70.66 | 70.1037 | 232,968 |
| Apr 09 2024 | 71.26 | 0.17 | 0.24% | 71.26 | 71.34 | 70.60 | 103,202 |
| Apr 08 2024 | 71.09 | 0.04 | 0.06% | 71.05 | 71.23 | 71.0307 | 52,023 |
| Apr 05 2024 | 71.05 | 0.49 | 0.69% | 70.60 | 71.29 | 70.57 | 129,273 |
| Apr 04 2024 | 70.56 | -0.76 | -1.07% | 71.80 | 71.83 | 70.505 | 104,894 |
| Apr 03 2024 | 71.32 | -0.10 | -0.14% | 71.36 | 71.529 | 71.1687 | 57,018 |
| Apr 02 2024 | 71.42 | -0.35 | -0.49% | 71.39 | 71.48 | 71.215 | 97,345 |
| Apr 01 2024 | 71.77 | -0.42 | -0.58% | 72.20 | 72.20 | 71.7011 | 71,337 |
| Mar 28 2024 | 72.19 | 0.19 | 0.26% | 72.08 | 72.30 | 72.02 | 160,042 |
| Mar 27 2024 | 72.00 | 0.93 | 1.31% | 71.48 | 72.00 | 71.47 | 106,846 |
| Mar 26 2024 | 71.07 | -0.21 | -0.29% | 71.38 | 71.4198 | 71.07 | 201,720 |
| Mar 25 2024 | 71.28 | -0.17 | -0.24% | 71.42 | 71.52 | 71.2498 | 113,220 |
| Mar 22 2024 | 71.45 | -0.43 | -0.60% | 71.81 | 71.8345 | 71.45 | 47,244 |
| Mar 21 2024 | 71.88 | 0.40 | 0.56% | 71.75 | 72.1299 | 71.75 | 77,896 |
| Mar 20 2024 | 71.48 | 0.51 | 0.72% | 70.96 | 71.50 | 70.83 | 98,239 |
| Mar 19 2024 | 70.97 | 0.35 | 0.50% | 70.55 | 70.99 | 70.55 | 95,961 |
| Mar 18 2024 | 70.62 | 0.22 | 0.31% | 70.66 | 70.77 | 70.53 | 91,665 |
| Mar 15 2024 | 70.40 | -0.19 | -0.27% | 70.35 | 70.5825 | 70.25 | 103,149 |
| Mar 14 2024 | 70.59 | -0.31 | -0.44% | 70.95 | 70.95 | 70.22 | 82,001 |
| Mar 13 2024 | 70.90 | 0.01 | 0.01% | 70.97 | 71.0794 | 70.71 | 157,251 |
| Mar 12 2024 | 70.89 | 0.42 | 0.60% | 70.69 | 71.00 | 70.4795 | 134,886 |
| Mar 11 2024 | 70.47 | 0.14 | 0.20% | 70.15 | 70.51 | 70.01 | 96,161 |
| Mar 08 2024 | 70.33 | -0.20 | -0.28% | 70.60 | 70.75 | 70.29 | 110,980 |
| Mar 07 2024 | 70.53 | 0.40 | 0.57% | 70.52 | 70.6999 | 70.449 | 78,629 |
| Mar 06 2024 | 70.13 | 0.37 | 0.53% | 70.18 | 70.42 | 69.955 | 75,085 |
| Mar 05 2024 | 69.76 | -0.29 | -0.41% | 69.98 | 70.20 | 69.5194 | 97,145 |
| Mar 04 2024 | 70.05 | 0.17 | 0.24% | 69.84 | 70.23 | 69.77 | 106,822 |
| Mar 01 2024 | 69.88 | 0.43 | 0.62% | 69.49 | 69.93 | 69.36 | 106,735 |
| Feb 29 2024 | 69.45 | 0.12 | 0.17% | 69.54 | 69.61 | 69.27 | 89,512 |
| Feb 28 2024 | 69.33 | -0.01 | -0.01% | 69.22 | 69.4312 | 69.14 | 78,624 |
| Feb 27 2024 | 69.34 | 0.07 | 0.10% | 69.35 | 69.35 | 69.16 | 113,925 |
| Feb 26 2024 | 69.27 | -0.25 | -0.36% | 69.47 | 69.5913 | 69.22 | 80,177 |
| Feb 23 2024 | 69.52 | 0.07 | 0.10% | 69.45 | 69.71 | 69.45 | 122,051 |
| Feb 22 2024 | 69.45 | 0.83 | 1.21% | 68.99 | 69.57 | 68.89 | 187,001 |
| Feb 21 2024 | 68.62 | 0.34 | 0.50% | 68.29 | 68.62 | 68.15 | 127,059 |
| Feb 20 2024 | 68.28 | -0.13 | -0.19% | 68.29 | 68.4968 | 68.18 | 99,127 |
