|
|
Closing price on 9/6/2011
|
|
| Open |
17.60 |
| High |
18.00 |
| Low |
17.30 |
| Volume |
36,800 |
| Split-adjusted Price |
14.34 |
|
|
DLR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/17/2011
|
-0.30 / -1.97%
|
14.20
|
14.90
|
14.20
|
14.90
|
14.90
|
12.35
|
20,900
|
|
|
8/16/2011
|
+0.70 / +4.83%
|
14.70
|
15.20
|
14.30
|
15.20
|
15.20
|
12.60
|
26,200
|
|
|
8/15/2011
|
-0.50 / -3.33%
|
14.40
|
15.30
|
14.40
|
14.50
|
14.50
|
12.02
|
57,500
|
|
|
8/12/2011
|
+0.70 / +4.90%
|
15.70
|
15.70
|
14.80
|
15.00
|
15.00
|
12.44
|
16,400
|
|
|
8/11/2011
|
-0.20 / -1.38%
|
15.20
|
15.20
|
14.30
|
14.30
|
14.30
|
11.86
|
48,000
|
|
|
8/10/2011
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
12.02
|
0
|
|
|
8/9/2011
|
-0.80 / -5.23%
|
15.40
|
15.40
|
14.50
|
14.50
|
14.50
|
12.02
|
27,700
|
|
|
8/8/2011
|
-1.60 / -9.47%
|
16.30
|
16.30
|
15.30
|
15.30
|
15.30
|
12.69
|
3,100
|
|
|
8/5/2011
|
-0.10 / -0.59%
|
16.70
|
16.90
|
15.90
|
16.90
|
16.90
|
14.01
|
67,600
|
|
|
8/4/2011
|
+0.10 / +0.59%
|
17.10
|
17.10
|
16.90
|
17.00
|
17.00
|
14.09
|
13,900
|
|
|
8/3/2011
|
-0.70 / -3.98%
|
17.00
|
17.00
|
16.80
|
16.90
|
16.90
|
14.01
|
3,100
|
|
|
8/2/2011
|
+0.90 / +5.39%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
14.59
|
0
|
|
|
8/1/2011
|
-1.60 / -8.74%
|
18.00
|
18.00
|
16.70
|
16.70
|
16.70
|
13.85
|
21,200
|
|
|
7/29/2011
|
+0.50 / +2.81%
|
18.00
|
18.30
|
17.20
|
18.30
|
18.30
|
15.17
|
26,400
|
|
|
7/28/2011
|
-0.70 / -3.78%
|
18.50
|
19.50
|
17.50
|
17.80
|
17.80
|
14.76
|
34,800
|
|
|
7/27/2011
|
0.00 / 0.00%
|
19.20
|
19.20
|
18.40
|
18.50
|
18.50
|
15.34
|
20,900
|
|
|
7/26/2011
|
+0.30 / +1.65%
|
18.20
|
18.50
|
18.20
|
18.50
|
18.50
|
15.34
|
12,100
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|