|
Closing price on 11/2/2012
|
|
| Open |
9.00 |
| High |
10.20 |
| Low |
9.00 |
| Volume |
5,000 |
| Split-adjusted Price |
7.82 |
|
|
DLR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/2/2012
|
-0.40 / -4.17%
|
9.00
|
10.20
|
9.00
|
9.20
|
9.20
|
7.82
|
5,000
|
|
|
11/1/2012
|
+0.60 / +6.67%
|
8.60
|
9.60
|
8.60
|
9.60
|
9.60
|
8.16
|
74,200
|
|
|
10/31/2012
|
+0.30 / +3.45%
|
8.20
|
9.00
|
8.20
|
9.00
|
9.00
|
7.65
|
200
|
|
|
10/30/2012
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
7.39
|
0
|
|
|
10/29/2012
|
+0.50 / +6.10%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
7.39
|
100
|
|
|
10/26/2012
|
-0.60 / -6.82%
|
9.40
|
9.40
|
8.20
|
8.20
|
8.20
|
6.97
|
6,100
|
|
|
10/25/2012
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
7.48
|
0
|
|
|
10/24/2012
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
7.48
|
0
|
|
|
10/23/2012
|
-0.40 / -4.35%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
7.48
|
100
|
|
|
10/22/2012
|
-0.20 / -2.13%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.20
|
7.82
|
300
|
|
|
10/19/2012
|
0.00 / 0.00%
|
9.00
|
9.40
|
9.00
|
9.40
|
9.40
|
7.99
|
500
|
|
|
10/18/2012
|
-0.30 / -3.09%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.40
|
7.99
|
700
|
|
|
10/17/2012
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
8.24
|
0
|
|
|
10/16/2012
|
-0.60 / -5.83%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
8.24
|
1,000
|
|
|
10/15/2012
|
-0.70 / -6.36%
|
10.30
|
11.30
|
10.30
|
10.30
|
10.30
|
8.75
|
8,600
|
|
|
10/12/2012
|
-0.80 / -6.78%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.35
|
100
|
|
|
10/11/2012
|
-0.10 / -0.84%
|
11.10
|
12.20
|
11.10
|
11.80
|
11.80
|
10.02
|
4,400
|
|
|
10/10/2012
|
+0.70 / +6.25%
|
10.50
|
11.90
|
10.50
|
11.90
|
11.90
|
10.11
|
16,500
|
|
|
10/9/2012
|
+0.70 / +6.67%
|
9.80
|
11.20
|
9.80
|
11.20
|
11.20
|
9.52
|
1,200
|
|
|
10/8/2012
|
+0.60 / +6.06%
|
9.30
|
10.50
|
9.30
|
10.50
|
10.50
|
8.92
|
6,900
|
|
|
10/5/2012
|
+0.60 / +6.45%
|
8.90
|
9.90
|
8.90
|
9.90
|
9.90
|
8.41
|
2,100
|
|
|
10/4/2012
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
7.90
|
0
|
|
|
10/3/2012
|
-0.20 / -2.11%
|
9.10
|
10.10
|
9.10
|
9.30
|
9.30
|
7.90
|
700
|
|
|
10/2/2012
|
-0.50 / -5.00%
|
9.30
|
10.50
|
9.30
|
9.50
|
9.50
|
8.07
|
3,300
|
|
|
10/1/2012
|
+0.10 / +1.01%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.50
|
100
|
|
|
9/28/2012
|
0.00 / 0.00%
|
9.40
|
9.90
|
9.40
|
9.90
|
9.90
|
8.41
|
186,600
|
|
|
9/27/2012
|
+0.10 / +1.02%
|
9.70
|
10.10
|
9.60
|
9.90
|
9.90
|
8.41
|
2,700
|
|
|
9/26/2012
|
+0.30 / +3.16%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.80
|
8.33
|
5,000
|
|
|
9/25/2012
|
-0.30 / -3.06%
|
9.80
|
10.10
|
9.20
|
9.50
|
9.50
|
8.07
|
1,900
|
|
|
9/24/2012
|
-0.50 / -4.85%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.33
|
100
|
|
|