|
|
Closing price on 12/8/2010
|
|
| Open |
21.00 |
| High |
22.40 |
| Low |
20.80 |
| Volume |
100,200 |
| Split-adjusted Price |
17.37 |
|
|
DLR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2010
|
-0.20 / -0.93%
|
21.00
|
22.40
|
20.80
|
21.40
|
21.40
|
17.37
|
100,200
|
|
|
12/7/2010
|
+1.00 / +4.85%
|
21.50
|
21.60
|
19.80
|
21.60
|
21.60
|
17.54
|
190,500
|
|
|
12/6/2010
|
+1.10 / +5.64%
|
20.00
|
20.80
|
19.00
|
20.60
|
20.60
|
16.72
|
89,200
|
|
|
12/3/2010
|
+0.90 / +4.84%
|
18.90
|
19.50
|
18.90
|
19.50
|
19.50
|
15.83
|
64,200
|
|
|
12/2/2010
|
+1.60 / +9.41%
|
17.50
|
18.90
|
17.50
|
18.60
|
18.60
|
15.10
|
65,400
|
|
|
12/1/2010
|
-1.00 / -5.56%
|
18.00
|
18.30
|
16.90
|
17.00
|
17.00
|
13.80
|
47,900
|
|
|
11/30/2010
|
+0.60 / +3.45%
|
16.90
|
18.00
|
16.90
|
18.00
|
18.00
|
14.61
|
79,300
|
|
|
11/29/2010
|
+0.80 / +4.82%
|
16.50
|
17.50
|
16.00
|
17.40
|
17.40
|
14.13
|
49,400
|
|
|
11/26/2010
|
+1.00 / +6.41%
|
15.70
|
16.70
|
15.70
|
16.60
|
16.60
|
13.48
|
94,700
|
|
|
11/25/2010
|
+0.90 / +6.12%
|
14.90
|
15.70
|
14.90
|
15.60
|
15.60
|
12.67
|
40,600
|
|
|
11/24/2010
|
-0.20 / -1.34%
|
14.20
|
15.00
|
14.00
|
14.70
|
14.70
|
11.93
|
13,400
|
|
|
11/23/2010
|
+1.00 / +7.19%
|
14.60
|
14.90
|
14.60
|
14.90
|
14.90
|
12.10
|
18,400
|
|
|
11/22/2010
|
-0.80 / -5.44%
|
14.00
|
14.20
|
13.90
|
13.90
|
13.90
|
11.29
|
20,400
|
|
|
11/19/2010
|
-1.00 / -6.37%
|
15.70
|
15.70
|
14.70
|
14.70
|
14.70
|
11.93
|
15,500
|
|
|
11/18/2010
|
+0.70 / +4.67%
|
15.50
|
15.70
|
15.20
|
15.70
|
15.70
|
12.75
|
18,200
|
|
|
11/17/2010
|
+0.20 / +1.35%
|
14.70
|
15.10
|
14.30
|
15.00
|
15.00
|
12.18
|
30,000
|
|
|
11/16/2010
|
+0.20 / +1.37%
|
15.00
|
15.00
|
14.00
|
14.80
|
14.80
|
12.02
|
34,600
|
|
|
11/15/2010
|
-0.60 / -3.95%
|
15.00
|
15.20
|
14.60
|
14.60
|
14.60
|
11.85
|
19,900
|
|
|
11/12/2010
|
+0.10 / +0.66%
|
14.90
|
15.60
|
14.90
|
15.20
|
15.20
|
12.34
|
24,000
|
|
|
11/11/2010
|
-1.20 / -7.36%
|
16.10
|
16.40
|
15.10
|
15.10
|
15.10
|
12.26
|
45,000
|
|
|
11/10/2010
|
0.00 / 0.00%
|
15.50
|
16.70
|
15.30
|
16.30
|
16.30
|
13.23
|
38,000
|
|
|
11/9/2010
|
-1.10 / -6.32%
|
16.80
|
16.80
|
16.30
|
16.30
|
16.30
|
13.23
|
45,800
|
|
|
11/8/2010
|
-0.90 / -4.92%
|
17.60
|
17.70
|
17.30
|
17.40
|
17.40
|
14.13
|
24,900
|
|
|
11/5/2010
|
+0.10 / +0.55%
|
19.00
|
19.00
|
18.00
|
18.30
|
18.30
|
14.86
|
42,000
|
|
|
11/4/2010
|
+0.90 / +5.20%
|
17.00
|
18.60
|
17.00
|
18.20
|
18.20
|
14.78
|
48,300
|
|
|
11/3/2010
|
-0.90 / -4.95%
|
17.60
|
17.60
|
17.30
|
17.30
|
17.30
|
14.05
|
21,800
|
|
|
11/2/2010
|
-0.80 / -4.21%
|
19.70
|
19.70
|
18.20
|
18.20
|
18.20
|
14.78
|
33,800
|
|
|
11/1/2010
|
-0.10 / -0.52%
|
20.10
|
20.30
|
18.50
|
19.00
|
19.00
|
15.43
|
18,700
|
|
|
10/29/2010
|
+1.00 / +5.52%
|
18.50
|
19.70
|
18.50
|
19.10
|
19.10
|
15.51
|
49,800
|
|
|
10/28/2010
|
-1.00 / -5.24%
|
20.00
|
20.00
|
18.00
|
18.10
|
18.10
|
14.70
|
27,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
98,400
|
66.00
|
0.00%
|
|
|
|
CIG
|
6,000
|
8.96
|
-0.33%
|
|
|
|
CKG
|
60,900
|
11.60
|
0.87%
|
|
|
|
CRE
|
411,900
|
9.40
|
-1.05%
|
|
|
|
DLG
|
2,409,700
|
2.69
|
-4.27%
|
|
|
|
DTI
|
6,500
|
2.40
|
0.00%
|
|
|
|
DXS
|
3,617,400
|
10.10
|
3.38%
|
|
|
|
FIR
|
164,000
|
7.51
|
1.62%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 2:10:00 PM
|
|
|
|
|