|
|
Closing price on 12/13/2011
|
|
| Open |
16.50 |
| High |
16.50 |
| Low |
14.50 |
| Volume |
91,900 |
| Split-adjusted Price |
12.32 |
|
|
DLR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/13/2011
|
-1.00 / -6.45%
|
16.50
|
16.50
|
14.50
|
14.50
|
14.50
|
12.32
|
91,900
|
|
|
12/12/2011
|
-0.10 / -0.64%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
13.17
|
2,000
|
|
|
12/9/2011
|
-0.60 / -3.70%
|
16.30
|
16.40
|
15.60
|
15.60
|
15.60
|
13.25
|
19,500
|
|
|
12/8/2011
|
+0.20 / +1.25%
|
16.70
|
16.70
|
16.20
|
16.20
|
16.20
|
13.76
|
116,300
|
|
|
12/7/2011
|
+0.40 / +2.56%
|
16.20
|
16.40
|
14.60
|
16.00
|
16.00
|
13.59
|
57,600
|
|
|
12/6/2011
|
+1.00 / +6.85%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
13.25
|
1,100
|
|
|
12/5/2011
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
12.40
|
500
|
|
|
12/2/2011
|
+0.20 / +1.38%
|
14.50
|
14.70
|
14.50
|
14.70
|
14.70
|
12.49
|
8,100
|
|
|
12/1/2011
|
-1.10 / -7.05%
|
14.60
|
14.60
|
14.50
|
14.50
|
14.50
|
12.32
|
154,000
|
|
|
11/30/2011
|
+1.10 / +7.59%
|
14.10
|
15.60
|
13.60
|
15.60
|
15.60
|
13.25
|
133,500
|
|
|
11/29/2011
|
-0.90 / -5.84%
|
14.80
|
14.80
|
14.50
|
14.50
|
14.50
|
12.32
|
4,800
|
|
|
11/28/2011
|
-0.70 / -4.35%
|
15.50
|
15.50
|
15.40
|
15.40
|
15.40
|
13.08
|
136,500
|
|
|
11/25/2011
|
-1.20 / -6.94%
|
17.20
|
17.20
|
16.10
|
16.10
|
16.10
|
13.35
|
156,200
|
|
|
11/24/2011
|
-1.20 / -6.49%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
14.34
|
1,000
|
|
|
11/23/2011
|
+0.60 / +3.35%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
15.34
|
68,400
|
|
|
11/22/2011
|
+0.40 / +2.29%
|
18.10
|
18.10
|
17.90
|
17.90
|
17.90
|
14.84
|
130,000
|
|
|
11/21/2011
|
+1.20 / +7.36%
|
16.00
|
17.50
|
16.00
|
17.50
|
17.50
|
14.51
|
24,200
|
|
|
11/18/2011
|
+0.30 / +1.88%
|
16.50
|
16.50
|
16.20
|
16.30
|
16.30
|
13.51
|
124,200
|
|
|
11/17/2011
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
13.27
|
100
|
|
|
11/16/2011
|
-1.90 / -10.61%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
13.27
|
85,300
|
|
|
11/15/2011
|
-0.10 / -0.56%
|
17.00
|
17.90
|
16.80
|
17.90
|
17.90
|
14.84
|
171,800
|
|
|
11/14/2011
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
14.92
|
123,300
|
|
|
11/11/2011
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
14.92
|
0
|
|
|
11/10/2011
|
+0.20 / +1.12%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
14.92
|
103,500
|
|
|
11/9/2011
|
-1.80 / -9.18%
|
19.30
|
19.30
|
17.80
|
17.80
|
17.80
|
14.76
|
224,100
|
|
|
11/8/2011
|
-0.10 / -0.51%
|
18.30
|
19.60
|
18.30
|
19.60
|
19.60
|
16.25
|
125,300
|
|
|
11/7/2011
|
-0.30 / -1.50%
|
19.00
|
19.70
|
19.00
|
19.70
|
19.70
|
16.33
|
16,400
|
|
|
11/4/2011
|
-0.10 / -0.50%
|
19.80
|
20.00
|
18.60
|
20.00
|
20.00
|
16.58
|
130,000
|
|
|
11/3/2011
|
+1.20 / +6.35%
|
17.60
|
20.10
|
17.60
|
20.10
|
20.10
|
16.66
|
288,300
|
|
|
11/2/2011
|
+1.30 / +7.39%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
15.67
|
0
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
234,500
|
68.00
|
-0.87%
|
|
|
|
CIG
|
448,200
|
8.30
|
-0.12%
|
|
|
|
CKG
|
40,600
|
25.00
|
0.81%
|
|
|
|
CRE
|
129,100
|
6.75
|
-1.46%
|
|
|
|
DLG
|
1,693,100
|
1.80
|
-3.74%
|
|
|
|
DTI
|
8,700
|
2.20
|
0.00%
|
|
|
|
DXS
|
2,275,000
|
6.77
|
0.59%
|
|
|
|
FIR
|
288,400
|
4.54
|
-1.73%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|