|
|
Closing price on 9/29/2011
|
|
| Open |
20.90 |
| High |
20.90 |
| Low |
19.00 |
| Volume |
63,800 |
| Split-adjusted Price |
16.25 |
|
|
DLR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2011
|
-0.10 / -0.51%
|
20.90
|
20.90
|
19.00
|
19.60
|
19.60
|
16.25
|
63,800
|
|
|
9/28/2011
|
-0.30 / -1.50%
|
19.90
|
20.00
|
19.60
|
19.70
|
19.70
|
16.33
|
13,900
|
|
|
9/27/2011
|
-1.10 / -5.21%
|
19.80
|
20.40
|
19.60
|
20.00
|
20.00
|
16.58
|
204,900
|
|
|
9/26/2011
|
+0.20 / +0.96%
|
19.00
|
21.10
|
19.00
|
21.10
|
21.10
|
17.49
|
42,700
|
|
|
9/23/2011
|
-1.00 / -4.57%
|
20.10
|
20.90
|
20.00
|
20.90
|
20.90
|
17.33
|
21,700
|
|
|
9/22/2011
|
+0.30 / +1.39%
|
21.00
|
22.00
|
20.20
|
21.90
|
21.90
|
18.16
|
40,000
|
|
|
9/21/2011
|
+1.20 / +5.88%
|
21.50
|
21.80
|
20.50
|
21.60
|
21.60
|
17.91
|
228,000
|
|
|
9/20/2011
|
+0.80 / +4.08%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
16.91
|
153,500
|
|
|
9/19/2011
|
+0.90 / +4.81%
|
19.10
|
19.60
|
18.40
|
19.60
|
19.60
|
16.25
|
94,700
|
|
|
9/16/2011
|
+0.70 / +3.89%
|
18.00
|
18.70
|
18.00
|
18.70
|
18.70
|
15.50
|
49,800
|
|
|
9/15/2011
|
+0.50 / +2.86%
|
17.20
|
18.00
|
17.10
|
18.00
|
18.00
|
14.92
|
83,600
|
|
|
9/14/2011
|
-0.10 / -0.57%
|
17.70
|
17.80
|
17.50
|
17.50
|
17.50
|
14.51
|
27,000
|
|
|
9/13/2011
|
-0.20 / -1.12%
|
17.80
|
18.00
|
17.30
|
17.60
|
17.60
|
14.59
|
91,300
|
|
|
9/12/2011
|
-0.10 / -0.56%
|
17.80
|
18.00
|
17.00
|
17.80
|
17.80
|
14.76
|
46,300
|
|
|
9/9/2011
|
+0.30 / +1.70%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
14.84
|
17,100
|
|
|
9/8/2011
|
-1.30 / -6.88%
|
18.00
|
18.00
|
17.60
|
17.60
|
17.60
|
14.59
|
111,000
|
|
|
9/7/2011
|
+1.60 / +9.25%
|
18.80
|
18.90
|
18.80
|
18.90
|
18.90
|
15.67
|
49,000
|
|
|
9/6/2011
|
-0.20 / -1.14%
|
17.60
|
18.00
|
17.30
|
17.30
|
17.30
|
14.34
|
36,800
|
|
|
9/5/2011
|
-0.60 / -3.31%
|
18.90
|
19.00
|
17.50
|
17.50
|
17.50
|
14.51
|
61,100
|
|
|
9/1/2011
|
+0.40 / +2.26%
|
18.30
|
18.30
|
17.40
|
18.10
|
18.10
|
15.01
|
71,000
|
|
|
8/31/2011
|
+0.10 / +0.57%
|
17.70
|
17.70
|
17.20
|
17.70
|
17.70
|
14.67
|
94,800
|
|
|
8/30/2011
|
+0.70 / +4.14%
|
17.60
|
17.60
|
15.40
|
17.60
|
17.60
|
14.59
|
127,600
|
|
|
8/29/2011
|
+0.70 / +4.32%
|
16.20
|
16.90
|
16.20
|
16.90
|
16.90
|
14.01
|
87,500
|
|
|
8/26/2011
|
+0.90 / +5.88%
|
15.20
|
16.20
|
15.20
|
16.20
|
16.20
|
13.43
|
60,300
|
|
|
8/25/2011
|
+0.50 / +3.38%
|
15.20
|
15.30
|
14.90
|
15.30
|
15.30
|
12.69
|
71,000
|
|
|
8/24/2011
|
-0.20 / -1.33%
|
15.10
|
15.30
|
14.70
|
14.80
|
14.80
|
12.27
|
61,500
|
|
|
8/23/2011
|
-0.60 / -3.85%
|
14.90
|
15.50
|
14.80
|
15.00
|
15.00
|
12.44
|
36,400
|
|
|
8/22/2011
|
-0.10 / -0.64%
|
15.70
|
15.70
|
15.60
|
15.60
|
15.60
|
12.93
|
83,400
|
|
|
8/19/2011
|
+1.10 / +7.53%
|
16.10
|
16.40
|
14.70
|
15.70
|
15.70
|
13.02
|
65,900
|
|
|
8/18/2011
|
-0.30 / -2.01%
|
14.90
|
15.70
|
14.10
|
14.60
|
14.60
|
12.10
|
47,400
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|