Closing price on 11/10/2017
|
|
Open |
43.60 |
High |
45.90 |
Low |
43.60 |
Volume |
100 |
Split-adjusted Price |
23.14 |
|
|
DRL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/10/2017
|
+1.90 / +4.32%
|
43.60
|
45.90
|
43.60
|
45.90
|
44.75
|
23.14
|
100
|
|
11/9/2017
|
0.00 / 0.00%
|
44.00
|
44.00
|
44.00
|
44.00
|
44.00
|
22.18
|
300
|
|
11/8/2017
|
0.00 / 0.00%
|
43.50
|
44.00
|
43.50
|
44.00
|
43.86
|
22.18
|
9,850
|
|
11/7/2017
|
0.00 / 0.00%
|
46.50
|
46.50
|
44.00
|
44.00
|
45.25
|
22.18
|
60
|
|
11/6/2017
|
+0.20 / +0.46%
|
43.80
|
44.00
|
43.80
|
44.00
|
43.90
|
22.18
|
3,380
|
|
11/3/2017
|
+0.30 / +0.69%
|
43.30
|
43.80
|
43.20
|
43.80
|
43.53
|
22.08
|
1,620
|
|
11/2/2017
|
-0.30 / -0.68%
|
43.60
|
44.00
|
43.50
|
43.50
|
43.69
|
21.93
|
36,140
|
|
11/1/2017
|
-0.20 / -0.45%
|
44.00
|
44.00
|
43.80
|
43.80
|
43.90
|
22.08
|
5,900
|
|
10/31/2017
|
0.00 / 0.00%
|
44.00
|
44.10
|
44.00
|
44.00
|
44.03
|
22.18
|
3,760
|
|
10/30/2017
|
0.00 / 0.00%
|
43.50
|
44.00
|
43.50
|
44.00
|
43.80
|
22.18
|
5,160
|
|
10/27/2017
|
0.00 / 0.00%
|
44.05
|
44.90
|
44.00
|
44.00
|
44.05
|
22.18
|
9,330
|
|
10/26/2017
|
-1.00 / -2.22%
|
44.00
|
44.00
|
44.00
|
44.00
|
44.00
|
22.18
|
300
|
|
10/25/2017
|
+0.20 / +0.45%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
22.69
|
2,800
|
|
10/24/2017
|
+1.30 / +2.99%
|
44.40
|
44.80
|
44.40
|
44.80
|
44.60
|
22.59
|
430
|
|
10/23/2017
|
-0.40 / -0.91%
|
45.00
|
45.00
|
43.50
|
43.50
|
44.17
|
21.93
|
23,410
|
|
10/20/2017
|
+0.40 / +0.92%
|
44.00
|
44.00
|
43.65
|
43.90
|
43.85
|
22.13
|
23,220
|
|
10/19/2017
|
+0.50 / +1.16%
|
43.00
|
44.50
|
43.00
|
43.50
|
43.50
|
21.93
|
23,460
|
|
10/18/2017
|
-2.50 / -5.49%
|
45.00
|
45.00
|
43.00
|
43.00
|
43.21
|
21.68
|
32,020
|
|
10/17/2017
|
-0.10 / -0.22%
|
45.00
|
45.50
|
45.00
|
45.50
|
45.25
|
22.94
|
22,400
|
|
10/16/2017
|
-0.20 / -0.44%
|
46.40
|
46.50
|
45.00
|
45.60
|
45.69
|
22.99
|
25,530
|
|
10/13/2017
|
+0.20 / +0.44%
|
45.70
|
45.80
|
45.70
|
45.80
|
45.75
|
23.09
|
22,440
|
|
10/12/2017
|
-0.40 / -0.87%
|
46.00
|
46.00
|
45.60
|
45.60
|
45.80
|
22.99
|
22,800
|
|
10/11/2017
|
+1.00 / +2.22%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
23.19
|
22,060
|
|
10/10/2017
|
+0.90 / +2.04%
|
44.10
|
46.00
|
44.10
|
45.00
|
44.63
|
22.69
|
22,820
|
|
10/9/2017
|
+0.10 / +0.23%
|
44.20
|
44.20
|
44.00
|
44.10
|
44.05
|
22.23
|
22,460
|
|
10/6/2017
|
0.00 / 0.00%
|
44.00
|
44.00
|
44.00
|
44.00
|
44.00
|
22.18
|
22,950
|
|
10/5/2017
|
+0.20 / +0.46%
|
43.80
|
44.00
|
43.80
|
44.00
|
43.90
|
22.18
|
21,530
|
|
10/4/2017
|
0.00 / 0.00%
|
43.80
|
43.80
|
43.80
|
43.80
|
43.80
|
22.08
|
21,350
|
|
10/3/2017
|
+0.90 / +2.10%
|
43.00
|
43.80
|
43.00
|
43.80
|
43.40
|
22.08
|
21,380
|
|
10/2/2017
|
-0.50 / -1.15%
|
43.50
|
46.05
|
42.90
|
42.90
|
43.24
|
21.63
|
22,090
|
|
|