Closing price on 5/4/2017
|
|
Open |
38.90 |
High |
38.90 |
Low |
38.00 |
Volume |
3,620 |
Split-adjusted Price |
18.63 |
|
|
DRL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/4/2017
|
+0.10 / +0.26%
|
38.90
|
38.90
|
38.00
|
38.70
|
38.65
|
18.63
|
3,620
|
|
5/3/2017
|
-0.40 / -1.03%
|
38.90
|
38.90
|
38.60
|
38.60
|
38.85
|
18.59
|
1,200
|
|
4/28/2017
|
0.00 / 0.00%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
18.78
|
0
|
|
4/27/2017
|
+0.90 / +2.36%
|
38.80
|
39.00
|
38.80
|
39.00
|
38.85
|
18.78
|
1,300
|
|
4/26/2017
|
+0.40 / +1.06%
|
38.05
|
38.10
|
38.05
|
38.10
|
38.06
|
18.35
|
160
|
|
4/25/2017
|
-0.30 / -0.79%
|
37.70
|
37.70
|
37.70
|
37.70
|
37.70
|
18.15
|
500
|
|
4/24/2017
|
+0.40 / +1.06%
|
38.50
|
38.50
|
38.00
|
38.00
|
38.41
|
18.30
|
7,940
|
|
4/21/2017
|
-0.35 / -0.92%
|
37.60
|
37.60
|
37.60
|
37.60
|
37.60
|
18.10
|
180
|
|
4/20/2017
|
+0.25 / +0.66%
|
38.50
|
38.50
|
37.65
|
37.95
|
38.15
|
18.27
|
1,310
|
|
4/19/2017
|
-1.10 / -2.84%
|
37.70
|
37.70
|
37.70
|
37.70
|
37.70
|
18.15
|
1,040
|
|
4/18/2017
|
-0.15 / -0.39%
|
37.70
|
38.80
|
37.70
|
38.80
|
38.25
|
18.68
|
110
|
|
4/17/2017
|
-1.05 / -2.63%
|
37.65
|
38.95
|
37.65
|
38.95
|
37.66
|
18.75
|
2,310
|
|
4/14/2017
|
+2.50 / +6.67%
|
37.50
|
40.00
|
37.50
|
40.00
|
38.75
|
19.26
|
20
|
|
4/13/2017
|
-1.45 / -3.72%
|
37.60
|
37.60
|
37.50
|
37.50
|
37.56
|
18.06
|
6,230
|
|
4/12/2017
|
0.00 / 0.00%
|
38.95
|
38.95
|
38.95
|
38.95
|
38.95
|
18.75
|
0
|
|
4/11/2017
|
0.00 / 0.00%
|
38.00
|
38.95
|
37.55
|
38.95
|
37.65
|
18.75
|
1,620
|
|
4/10/2017
|
-0.05 / -0.13%
|
38.00
|
38.95
|
38.00
|
38.95
|
38.48
|
18.75
|
20
|
|
4/7/2017
|
0.00 / 0.00%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
18.78
|
0
|
|
4/5/2017
|
0.00 / 0.00%
|
37.90
|
37.90
|
37.90
|
37.90
|
37.90
|
18.25
|
0
|
|
4/4/2017
|
-1.10 / -2.82%
|
37.90
|
37.90
|
37.90
|
37.90
|
37.90
|
18.25
|
0
|
|
4/3/2017
|
-1.90 / -4.65%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
18.25
|
200
|
|
3/31/2017
|
0.00 / 0.00%
|
40.90
|
40.90
|
40.90
|
40.90
|
40.90
|
19.14
|
0
|
|
3/30/2017
|
+1.30 / +3.28%
|
40.90
|
40.90
|
40.90
|
40.90
|
40.90
|
19.14
|
160
|
|
3/29/2017
|
+0.10 / +0.25%
|
39.50
|
39.60
|
39.50
|
39.60
|
39.55
|
18.53
|
1,000
|
|
3/28/2017
|
0.00 / 0.00%
|
39.00
|
39.50
|
39.00
|
39.50
|
39.33
|
18.48
|
4,450
|
|
3/27/2017
|
+0.50 / +1.28%
|
39.40
|
39.50
|
39.40
|
39.50
|
39.45
|
18.48
|
3,940
|
|
3/24/2017
|
-0.40 / -1.02%
|
39.40
|
39.40
|
39.00
|
39.00
|
39.00
|
18.25
|
4,000
|
|
3/23/2017
|
0.00 / 0.00%
|
39.40
|
39.40
|
39.40
|
39.40
|
39.40
|
18.44
|
0
|
|
3/22/2017
|
0.00 / 0.00%
|
42.15
|
42.15
|
39.40
|
39.40
|
40.78
|
18.44
|
60
|
|
3/21/2017
|
-0.10 / -0.25%
|
39.50
|
39.50
|
39.20
|
39.40
|
39.40
|
18.44
|
800
|
|
|