|
|
Closing price on 2/23/2012
|
|
| Open |
15.10 |
| High |
15.10 |
| Low |
15.10 |
| Volume |
233,600 |
| Split-adjusted Price |
12.83 |
|
|
DLR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2012
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
12.83
|
233,600
|
|
|
2/22/2012
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
12.83
|
96,400
|
|
|
2/21/2012
|
-1.10 / -6.79%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
12.83
|
64,800
|
|
|
2/20/2012
|
+0.90 / +5.88%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
13.76
|
40,100
|
|
|
2/17/2012
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
13.00
|
0
|
|
|
2/16/2012
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
13.00
|
233,600
|
|
|
2/15/2012
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
13.00
|
43,900
|
|
|
2/14/2012
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
13.00
|
117,000
|
|
|
2/13/2012
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
13.00
|
40,000
|
|
|
2/10/2012
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
13.00
|
0
|
|
|
2/9/2012
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
13.00
|
157,400
|
|
|
2/8/2012
|
+0.50 / +3.38%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
13.00
|
44,000
|
|
|
2/7/2012
|
+0.90 / +6.47%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
12.57
|
9,800
|
|
|
2/6/2012
|
-1.00 / -6.71%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
11.81
|
116,700
|
|
|
2/3/2012
|
+0.80 / +5.67%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
12.66
|
100
|
|
|
2/2/2012
|
+0.90 / +6.82%
|
13.90
|
14.10
|
13.90
|
14.10
|
14.10
|
11.98
|
111,100
|
|
|
2/1/2012
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
11.21
|
49,000
|
|
|
1/31/2012
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
11.21
|
117,000
|
|
|
1/30/2012
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
11.21
|
0
|
|
|
1/20/2012
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
11.21
|
0
|
|
|
1/19/2012
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
11.21
|
49,500
|
|
|
1/18/2012
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
11.21
|
108,100
|
|
|
1/17/2012
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
11.21
|
200
|
|
|
1/16/2012
|
-0.90 / -6.38%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
11.21
|
117,600
|
|
|
1/13/2012
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
11.98
|
0
|
|
|
1/12/2012
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
11.98
|
143,700
|
|
|
1/11/2012
|
-1.00 / -6.62%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
11.98
|
1,000
|
|
|
1/10/2012
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
12.83
|
0
|
|
|
1/9/2012
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
12.83
|
116,500
|
|
|
1/6/2012
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
12.83
|
43,900
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
422,800
|
69.00
|
6.15%
|
|
|
|
CIG
|
1,583,900
|
9.57
|
6.93%
|
|
|
|
CKG
|
85,800
|
14.45
|
4.71%
|
|
|
|
CRE
|
935,400
|
10.30
|
1.48%
|
|
|
|
DLG
|
3,162,000
|
3.07
|
3.72%
|
|
|
|
DTI
|
78,300
|
3.20
|
10.34%
|
|
|
|
DXS
|
2,303,900
|
12.05
|
5.24%
|
|
|
|
FIR
|
1,081,600
|
8.56
|
1.78%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|