|
|
Closing price on 3/6/2012
|
|
| Open |
18.80 |
| High |
19.90 |
| Low |
18.80 |
| Volume |
110,200 |
| Split-adjusted Price |
16.91 |
|
|
DLR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2012
|
+1.20 / +6.42%
|
18.80
|
19.90
|
18.80
|
19.90
|
19.90
|
16.91
|
110,200
|
|
|
3/5/2012
|
0.00 / 0.00%
|
18.70
|
19.00
|
18.70
|
18.70
|
18.70
|
15.89
|
5,000
|
|
|
3/2/2012
|
+1.70 / +10.00%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
15.89
|
108,200
|
|
|
3/1/2012
|
+0.40 / +2.41%
|
17.00
|
17.50
|
17.00
|
17.00
|
17.00
|
14.44
|
179,100
|
|
|
2/29/2012
|
+1.20 / +7.79%
|
16.10
|
16.60
|
16.10
|
16.60
|
16.60
|
14.10
|
16,700
|
|
|
2/28/2012
|
-1.10 / -6.67%
|
17.40
|
17.40
|
15.40
|
15.40
|
15.40
|
13.08
|
4,600
|
|
|
2/27/2012
|
+0.50 / +3.13%
|
16.70
|
16.70
|
16.50
|
16.50
|
16.50
|
14.02
|
56,200
|
|
|
2/24/2012
|
+0.90 / +5.96%
|
15.50
|
16.10
|
15.30
|
16.00
|
16.00
|
13.59
|
12,600
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|