|
|
Closing price on 9/8/2010
|
|
| Open |
33.00 |
| High |
33.00 |
| Low |
32.70 |
| Volume |
44,800 |
| Split-adjusted Price |
26.55 |
|
|
DLR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2010
|
-1.00 / -2.97%
|
33.00
|
33.00
|
32.70
|
32.70
|
32.70
|
26.55
|
44,800
|
|
|
9/7/2010
|
-1.00 / -2.88%
|
36.90
|
36.90
|
33.50
|
33.70
|
33.70
|
27.36
|
55,900
|
|
|
9/6/2010
|
+2.20 / +6.77%
|
34.70
|
34.70
|
34.00
|
34.70
|
34.70
|
28.17
|
53,800
|
|
|
9/1/2010
|
+1.90 / +6.21%
|
32.20
|
32.50
|
30.10
|
32.50
|
32.50
|
26.39
|
63,600
|
|
|
8/31/2010
|
+2.00 / +6.99%
|
29.90
|
30.60
|
29.70
|
30.60
|
30.60
|
24.84
|
48,300
|
|
|
8/30/2010
|
+1.70 / +6.32%
|
28.50
|
28.60
|
28.50
|
28.60
|
28.60
|
23.22
|
15,500
|
|
|
8/27/2010
|
-1.90 / -6.60%
|
28.50
|
28.50
|
26.60
|
26.90
|
26.90
|
21.84
|
36,900
|
|
|
8/26/2010
|
+0.10 / +0.35%
|
29.00
|
30.00
|
26.80
|
28.80
|
28.80
|
23.38
|
41,900
|
|
|
8/25/2010
|
-1.90 / -6.21%
|
30.00
|
30.00
|
28.70
|
28.70
|
28.70
|
23.30
|
30,700
|
|
|
8/24/2010
|
-2.70 / -8.11%
|
32.90
|
32.90
|
30.60
|
30.60
|
30.60
|
24.84
|
70,900
|
|
|
8/23/2010
|
-0.90 / -2.63%
|
32.10
|
33.90
|
32.10
|
33.30
|
33.30
|
27.04
|
47,900
|
|
|
8/20/2010
|
-0.10 / -0.29%
|
34.50
|
34.80
|
33.10
|
34.20
|
34.20
|
27.77
|
59,500
|
|
|
8/19/2010
|
+0.80 / +2.39%
|
34.00
|
35.00
|
34.00
|
34.30
|
34.30
|
27.85
|
36,100
|
|
|
8/18/2010
|
-0.80 / -2.33%
|
35.40
|
35.40
|
33.10
|
33.50
|
33.50
|
27.20
|
40,200
|
|
|
8/17/2010
|
-1.50 / -4.19%
|
34.30
|
36.10
|
34.10
|
34.30
|
34.30
|
27.85
|
44,900
|
|
|
8/16/2010
|
+0.80 / +2.29%
|
35.50
|
36.50
|
35.50
|
35.80
|
35.80
|
29.07
|
84,800
|
|
|
8/13/2010
|
+1.70 / +5.11%
|
33.00
|
36.00
|
33.00
|
35.00
|
35.00
|
28.42
|
23,100
|
|
|
8/12/2010
|
-2.80 / -7.76%
|
33.40
|
35.20
|
33.30
|
33.30
|
33.30
|
27.04
|
87,800
|
|
|
8/11/2010
|
+2.10 / +6.18%
|
33.80
|
36.10
|
33.80
|
36.10
|
36.10
|
29.31
|
34,400
|
|
|
8/10/2010
|
-0.10 / -0.29%
|
35.90
|
35.90
|
32.90
|
34.00
|
34.00
|
27.60
|
73,600
|
|
|
8/9/2010
|
-2.10 / -5.80%
|
37.80
|
37.80
|
34.10
|
34.10
|
34.10
|
27.69
|
65,600
|
|
|
8/6/2010
|
-0.70 / -1.90%
|
35.20
|
36.70
|
35.00
|
36.20
|
36.20
|
29.39
|
32,200
|
|
|
8/5/2010
|
-2.00 / -5.14%
|
38.40
|
39.00
|
36.00
|
36.90
|
36.90
|
29.96
|
128,800
|
|
|
8/4/2010
|
-1.40 / -3.47%
|
39.00
|
39.00
|
37.60
|
38.90
|
38.90
|
31.58
|
30,400
|
|
|
8/3/2010
|
-0.40 / -0.98%
|
40.50
|
40.50
|
40.10
|
40.30
|
40.30
|
32.72
|
18,600
|
|
|
8/2/2010
|
-1.00 / -2.40%
|
41.00
|
41.80
|
40.40
|
40.70
|
40.70
|
33.04
|
30,400
|
|
|
7/30/2010
|
-0.30 / -0.71%
|
42.90
|
42.90
|
41.40
|
41.70
|
41.70
|
33.86
|
54,600
|
|
|
7/29/2010
|
-0.10 / -0.24%
|
41.60
|
43.00
|
41.40
|
42.00
|
42.00
|
34.10
|
77,000
|
|
|
7/28/2010
|
-1.80 / -4.10%
|
44.30
|
44.30
|
41.80
|
42.10
|
42.10
|
34.18
|
61,000
|
|
|
7/27/2010
|
+0.90 / +2.09%
|
43.50
|
44.00
|
42.90
|
43.90
|
43.90
|
35.64
|
83,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|