|
|
Closing price on 1/17/2011
|
|
| Open |
32.00 |
| High |
33.90 |
| Low |
31.90 |
| Volume |
22,400 |
| Split-adjusted Price |
25.90 |
|
|
DLR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2011
|
-2.00 / -5.90%
|
32.00
|
33.90
|
31.90
|
31.90
|
31.90
|
25.90
|
22,400
|
|
|
1/14/2011
|
-0.10 / -0.29%
|
35.00
|
35.20
|
32.70
|
33.90
|
33.90
|
27.52
|
88,200
|
|
|
1/13/2011
|
+1.00 / +3.03%
|
33.50
|
34.50
|
32.90
|
34.00
|
34.00
|
27.60
|
29,500
|
|
|
1/12/2011
|
+1.10 / +3.45%
|
30.80
|
34.70
|
30.60
|
33.00
|
33.00
|
26.79
|
309,000
|
|
|
1/11/2011
|
-2.10 / -6.18%
|
34.30
|
35.00
|
31.90
|
31.90
|
31.90
|
25.90
|
164,000
|
|
|
1/10/2011
|
+1.20 / +3.66%
|
33.90
|
34.60
|
33.90
|
34.00
|
34.00
|
27.60
|
67,400
|
|
|
1/7/2011
|
+1.70 / +5.47%
|
32.10
|
32.90
|
31.60
|
32.80
|
32.80
|
26.63
|
79,600
|
|
|
1/6/2011
|
+1.20 / +4.01%
|
29.20
|
31.10
|
29.10
|
31.10
|
31.10
|
25.25
|
154,000
|
|
|
1/5/2011
|
+1.50 / +5.28%
|
28.00
|
29.90
|
28.00
|
29.90
|
29.90
|
24.28
|
141,000
|
|
|
1/4/2011
|
+2.70 / +10.51%
|
27.50
|
28.60
|
26.20
|
28.40
|
28.40
|
23.06
|
91,700
|
|
|
12/31/2010
|
-0.60 / -2.28%
|
26.80
|
27.40
|
25.70
|
25.70
|
25.70
|
20.87
|
85,400
|
|
|
12/30/2010
|
-0.10 / -0.38%
|
26.00
|
27.50
|
26.00
|
26.30
|
26.30
|
21.35
|
106,000
|
|
|
12/29/2010
|
+1.40 / +5.60%
|
25.30
|
26.60
|
25.20
|
26.40
|
26.40
|
21.43
|
171,400
|
|
|
12/28/2010
|
+1.00 / +4.17%
|
24.10
|
25.50
|
24.10
|
25.00
|
25.00
|
20.30
|
157,000
|
|
|
12/27/2010
|
+0.10 / +0.42%
|
25.30
|
25.30
|
23.10
|
24.00
|
24.00
|
19.49
|
64,700
|
|
|
12/24/2010
|
+0.60 / +2.58%
|
24.80
|
24.80
|
23.30
|
23.90
|
23.90
|
19.40
|
31,100
|
|
|
12/23/2010
|
-0.90 / -3.72%
|
24.00
|
24.40
|
23.30
|
23.30
|
23.30
|
18.92
|
30,500
|
|
|
12/22/2010
|
0.00 / 0.00%
|
25.80
|
25.80
|
23.40
|
24.20
|
24.20
|
19.65
|
57,900
|
|
|
12/21/2010
|
+1.50 / +6.61%
|
24.20
|
24.20
|
23.40
|
24.20
|
24.20
|
19.65
|
208,900
|
|
|
12/20/2010
|
+1.00 / +4.61%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
18.43
|
9,800
|
|
|
12/17/2010
|
+1.70 / +8.50%
|
20.50
|
21.70
|
20.30
|
21.70
|
21.70
|
17.62
|
32,900
|
|
|
12/16/2010
|
-2.20 / -9.91%
|
22.90
|
23.00
|
20.00
|
20.00
|
20.00
|
16.24
|
77,400
|
|
|
12/15/2010
|
-0.10 / -0.45%
|
22.90
|
23.00
|
21.30
|
22.20
|
22.20
|
18.02
|
45,300
|
|
|
12/14/2010
|
-1.60 / -6.69%
|
25.30
|
25.30
|
22.30
|
22.30
|
22.30
|
18.10
|
66,700
|
|
|
12/13/2010
|
+1.50 / +6.70%
|
23.70
|
23.90
|
23.70
|
23.90
|
23.90
|
19.40
|
50,300
|
|
|
12/10/2010
|
+0.90 / +4.19%
|
22.40
|
22.40
|
22.00
|
22.40
|
22.40
|
18.19
|
61,600
|
|
|
12/9/2010
|
+0.10 / +0.47%
|
21.80
|
22.20
|
20.30
|
21.50
|
21.50
|
17.46
|
71,500
|
|
|
12/8/2010
|
-0.20 / -0.93%
|
21.00
|
22.40
|
20.80
|
21.40
|
21.40
|
17.37
|
100,200
|
|
|
12/7/2010
|
+1.00 / +4.85%
|
21.50
|
21.60
|
19.80
|
21.60
|
21.60
|
17.54
|
190,500
|
|
|
12/6/2010
|
+1.10 / +5.64%
|
20.00
|
20.80
|
19.00
|
20.60
|
20.60
|
16.72
|
89,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:15:00 PM
|
|
|
|
|