Home > Quotes > DLR > Historical Prices

Historical Stock Prices

DLR 
$63.03
*  
0.04
  negative  
0.06%
Get DLR Alerts
*Delayed - data as of May 24, 2013 
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 24-MAY-2012 TO 24-MAY-2013

Date Open High Low Close/Last Volume
05/24/2013 62.66 63.18 61.95 63.03 891,096
05/23/2013 61.88 63.7 61.3301 62.99 1,912,299
05/22/2013 63.87 64.57 62.35 62.59 1,718,715
05/21/2013 63.54 64.6 63.39 64.07 1,758,557
05/20/2013 63.03 63.6 62.93 63.3 1,039,751
05/17/2013 63.78 64.08 62.91 63.03 1,626,474
05/16/2013 63.7 64.13 63.26 63.52 1,882,000
05/15/2013 65.48 65.61 63.46 63.76 3,623,219
05/14/2013 66.88 66.99 65.15 65.45 1,644,651
05/13/2013 65.1 66.82 65.1 66.72 2,591,919
05/10/2013 65.76 66.265 65.23 65.51 1,905,708
05/09/2013 66.12 66.92 63.9436 66.07 8,691,742
05/08/2013 68.87 69.3 67.951 69.02 1,343,213
05/07/2013 68.63 69.27 68.33 68.87 1,436,548
05/06/2013 68.45 68.6865 68.11 68.5 1,301,121
05/03/2013 69.7 69.87 68.39 68.4 1,329,436
05/02/2013 70.43 70.57 68.96 69.17 1,290,255
05/01/2013 70.56 70.87 69.52 69.86 1,258,879
04/30/2013 70.01 70.52 69.57 70.52 1,322,773
04/29/2013 69.56 70 68.54 69.92 1,082,412
04/26/2013 71.5 72.18 69.7 69.86 1,928,676
04/25/2013 72.81 73.05 71.73 71.84 1,326,034
04/24/2013 73.73 73.84 72.46 72.6 1,156,431
04/23/2013 73.68 73.93 73.3 73.65 811,811
04/22/2013 73.91 74 72.91 73.25 1,007,666
04/19/2013 72.09 73.81 71.85 73.77 971,560
04/18/2013 72.1 72.24 71.49 71.97 788,795
04/17/2013 71.53 71.95 70.69 71.81 934,476
04/16/2013 70.98 71.57 69.86 71.54 1,012,637
04/15/2013 70.9 71.4 70.11 70.18 1,065,797
04/12/2013 70.96 71.31 70.64 71.31 830,190
04/11/2013 69.94 71.35 69.7 71.17 1,185,815
04/10/2013 70.54 70.98 70.36 70.95 985,803
04/09/2013 69.7 70.55 69.37 70.44 1,169,385
04/08/2013 68.24 69.86 68.03 69.85 1,179,528
04/05/2013 67.1 68.5 66.91 68.35 1,094,251
04/04/2013 66.31 67.69 66.089 67.56 1,221,640
04/03/2013 66.73 66.9 65.885 65.98 1,021,828
04/02/2013 66.49 67.41 66.15 66.38 1,259,824
04/01/2013 66.64 66.8 65.68 66.5 1,565,029
03/28/2013 67.14 67.3 65.92 66.91 2,610,282
03/27/2013 67 67.17 66.43 67.01 1,193,002
03/26/2013 66.93 67.08 66.64 67.08 1,172,325
03/25/2013 66.25 66.68 66.09 66.59 929,048
03/22/2013 66.4 66.485 65.8001 65.9 949,707
03/21/2013 66.04 66.9 65.99 66.15 947,029
03/20/2013 66.37 66.5599 65.53 65.9 1,352,033
03/19/2013 67.15 67.15 65.81 66.21 1,309,251
03/18/2013 67.1 67.62 66.69 67.03 1,543,910
03/15/2013 68.08 68.16 67.17 67.45 1,805,933
03/14/2013 68 68.38 67.912 68.3 908,535
03/13/2013 67.42 68.07 67.175 68 1,028,376
03/12/2013 68.73 68.75 68.16 68.37 927,038
03/11/2013 68.26 68.66 68.22 68.66 1,286,522
03/08/2013 68.21 68.52 67.81 68.52 1,501,067
03/07/2013 68.25 68.68 67.77 68.03 1,043,299
03/06/2013 68.04 68.64 67.56 68.25 1,281,633
03/05/2013 67.92 68.245 67.85 68.01 972,133
03/04/2013 67.47 68.28 67.44 67.8 1,000,683
03/01/2013 66.86 67.77 66.65 67.66 1,351,009
02/28/2013 66.42 67.29 65.98 66.98 1,386,307
02/27/2013 66.09 66.36 65.825 66.13 1,059,854
02/26/2013 66.75 67.1994 65.78 65.92 1,106,043
02/25/2013 67.06 67.52 66.49 66.51 1,141,177
02/22/2013 66.16 67.26 66.03 67.11 1,602,459
02/21/2013 65.65 66.3 65.49 66.17 2,035,700
02/20/2013 64.44 66.3 64.4 65.97 2,378,021
02/19/2013 63.77 64.68 63 64.62 2,387,860
02/15/2013 65.46 65.48 62.75 63.65 5,571,967
02/14/2013 65.15 65.99 65.1 65.37 1,462,251
02/13/2013 65.87 66.02 65.35 65.5 870,097
02/12/2013 65.98 66.43 65 65.69 1,378,627
02/11/2013 65.4 65.44 64.71 65.21 1,066,929
02/08/2013 65.4 65.72 65.13 65.4 1,201,175
02/07/2013 66 66.27 64.87 65.15 1,731,124
02/06/2013 65.15 67.02 64.34 66.31 2,742,701
02/05/2013 68.82 69.2 67.23 67.38 1,734,053
02/04/2013 67.82 68.51 67.8 68.29 1,140,349
02/01/2013 68.11 68.88 67.91 68.21 1,549,341
01/31/2013 69.47 69.69 65.76 67.91 3,354,635
01/30/2013 70.76 70.86 69.87 70.1 1,163,555
01/29/2013 71.13 71.54 70.02 70.75 2,340,556
01/28/2013 72.36 72.92 72.34 72.73 1,164,549
01/25/2013 70.43 72.35 70.23 72.34 1,173,816
01/24/2013 70.47 70.72 69.92 70.17 1,425,229
01/23/2013 71.19 71.38 70.49 70.58 1,054,912
01/22/2013 71.58 72.01 71.14 71.14 1,180,181
01/18/2013 70.9 71.92 70.63 71.49 1,655,910
01/17/2013 71.02 71.02 70.43 70.57 897,654
01/16/2013 70.88 71.44 70.57 70.78 1,157,835
01/15/2013 70.52 71.24 69.92 71.16 1,202,992
01/14/2013 69.91 70.53 69.56 70.53 1,238,361
01/11/2013 69 69.84 68.89 69.84 1,054,378
01/10/2013 69.22 69.455 68.9 69.22 909,879
01/09/2013 68.83 69.14 68.65 69 976,803
01/08/2013 68.79 68.87 68.31 68.5 872,975
01/07/2013 68.84 69.12 68.46 68.61 866,827
01/04/2013 68.5 68.76 68.3 68.72 935,020
01/03/2013 68.93 69.1 68.34 68.48 954,347
01/02/2013 68.86 69.22 68.24 68.76 919,452
12/31/2012 67.38 67.98 67.23 67.89 756,950
12/28/2012 67.35 68.16 67.2213 67.69 515,394
12/27/2012 67.6 68.04 67.01 67.69 475,574
12/26/2012 67.65 68.75 67.08 67.5 446,929
12/24/2012 67.1 67.96 65.5 67.62 228,173
12/21/2012 67.28 67.94 66.71 67.38 5,036,389
12/20/2012 67.68 67.88 67.4 67.84 706,553
12/19/2012 66.75 67.98 66.71 67.72 1,339,685
12/18/2012 65.74 66.61 65.624 66.58 1,154,010
12/17/2012 66.21 66.21 65.31 65.72 1,272,890
12/14/2012 66.63 66.72 65.91 66.05 1,186,969
12/13/2012 66.47 66.92 66.41 66.57 1,276,349
12/12/2012 66.31 67.04 65.68 66.65 1,341,247
12/11/2012 66.75 67.34 66.41 67.34 1,226,338
12/10/2012 65.92 66.43 65.79 66.4 841,876
12/07/2012 65.92 66.2 65.45 65.93 758,967
12/06/2012 65.97 66.42 65.32 65.65 1,265,506
12/05/2012 66.01 66.255 65.43 65.59 1,167,935
12/04/2012 65.7 66.18 65.13 65.83 928,808
12/03/2012 65.24 65.8499 65.08 65.71 1,762,920
11/30/2012 64.61 65.07 64.25 64.54 1,227,230
11/29/2012 64.71 64.72 63.9 64.33 811,874
11/28/2012 64.25 64.45 63.57 64.29 778,310
11/27/2012 63.44 64.4 63.36 64.26 1,163,570
11/26/2012 64.07 64.91 63.46 64.13 885,687
11/23/2012 63.6 64.42 63.6 64.38 343,411
11/21/2012 63.41 64.14 63.2 63.4 1,066,350
11/20/2012 62.89 63.72 62.52 63.71 1,588,765
11/19/2012 62.35 62.8 61.68 62.68 1,266,391
11/16/2012 61.07 61.96 60.6534 61.89 1,014,810
11/15/2012 60.41 61.96 60.3725 61 1,173,926
11/14/2012 61.67 61.8525 60.03 60.34 1,513,284
11/13/2012 61.21 62.31 61.0911 61.95 1,546,798
11/12/2012 61.12 61.87 60.81 61.77 905,747
11/09/2012 61.02 61.67 60.65 61.36 1,022,602
11/08/2012 61.5 61.77 61.13 61.29 1,745,455
11/07/2012 60.26 61.75 60.08 61.45 2,402,225
11/06/2012 59.79 60.72 59.64 60.68 2,404,101
11/05/2012 60.18 60.28 59.25 59.28 1,448,438
11/02/2012 60.63 60.9 59.95 59.98 1,472,059
11/01/2012 61.37 61.75 60.13 60.3 1,807,249
10/31/2012 61.37 61.91 61.205 61.43 1,964,994
10/26/2012 63.23 64.21 59.98 61.15 4,705,610
10/25/2012 64.02 64.41 59.35 64.12 5,162,254
10/24/2012 64.01 64.32 63.48 63.7 1,245,075
10/23/2012 63.51 64.28 63.16 63.92 1,986,096
10/22/2012 65.05 65.72 64.51 64.78 1,186,396
10/19/2012 66.33 66.47 65.14 65.24 1,379,845
10/18/2012 66.45 66.97 66.28 66.39 658,877
10/17/2012 66.87 66.96 66.23 66.5 1,337,713
10/16/2012 66.09 66.99 65.862 66.95 1,230,904
10/15/2012 66.07 66.29 65.06 65.74 2,258,959
10/12/2012 67.12 67.35 66.02 66.07 815,761
10/11/2012 67.79 68.1 66.97 67.03 1,286,021
10/10/2012 67.5 68.24 67.22 67.37 1,296,503
10/09/2012 68.23 68.83 67.52 67.53 990,832
10/08/2012 68.1 68.27 67.85 68.05 799,954
10/05/2012 69.16 69.16 68.0101 68.15 1,808,217
10/04/2012 69.81 70.16 68.5101 68.79 1,121,043
10/03/2012 69.19 69.76 68.965 69.71 934,779
10/02/2012 69.4 69.48 68.05 68.86 1,079,707
10/01/2012 70.04 70.08 68.02 69.01 1,482,383
09/28/2012 68.63 69.85 68.13 69.85 2,206,183
09/27/2012 68.37 68.93 68.21 68.65 1,172,743
09/26/2012 67.26 68.46 66.7001 68.27 1,494,317
09/25/2012 68.76 68.98 67.16 67.37 1,339,760
09/24/2012 69.03 69.4 68.68 68.8 1,479,116
09/21/2012 69.46 70 69.1 69.23 1,719,921
09/20/2012 72.2 72.2 68.55 69.02 2,743,926
09/19/2012 73.35 73.8 71.94 71.99 1,586,349
09/18/2012 73.41 73.58 72.83 73.26 630,828
09/17/2012 74.47 74.77 73.34 73.45 556,623
09/14/2012 73.97 75.05 73.96 74.66 1,036,992
09/13/2012 72.36 74.01 72.28 73.84 1,640,176
09/12/2012 72.9 73.23 72.19 72.36 763,138
09/11/2012 73.39 73.57 72.85 73.37 817,838
09/10/2012 73.2 73.4 72.94 73.22 983,366
09/07/2012 74.57 74.69 73.11 73.41 953,337
09/06/2012 74.54 74.8898 74.11 74.53 1,027,726
09/05/2012 74.74 74.99 73.84 74.09 670,511
09/04/2012 74.74 74.995 73.5 74.83 720,235
08/31/2012 74.92 74.92 74.08 74.51 1,002,742
08/30/2012 74.62 74.88 74.224 74.81 549,018
08/29/2012 74.16 74.78 73.99 74.72 997,326
08/28/2012 74.36 74.36 73.65 74.25 720,116
08/27/2012 74.52 74.65 73.74 74.28 998,094
08/24/2012 74.33 74.5 73.98 74.23 691,385
08/23/2012 75.5 75.68 74.46 74.55 705,463
08/22/2012 74.89 75.79 74 75.61 1,117,805
08/21/2012 75.67 75.93 74.65 74.93 1,191,334
08/20/2012 76.88 76.92 75.2 75.65 1,307,253
08/17/2012 76.57 77.32 76.52 76.6 1,059,375
08/16/2012 76.04 76.56 75.56 76.44 566,351
08/15/2012 76.12 76.33 75.27 76.11 556,507
08/14/2012 76.15 76.63 75.99 76.26 346,278
08/13/2012 76.08 76.629 75.64 76.3 514,535
08/10/2012 76.04 76.36 75.7 76.25 356,394
08/09/2012 75.9 76.82 75.7226 76.2 482,747
08/08/2012 75.88 76.0289 75.2 75.74 672,440
08/07/2012 77.42 77.47 75.93 76.1 580,521
08/06/2012 77.26 77.56 76.6 76.91 449,475
08/03/2012 77.4 77.63 76.62 76.95 915,220
08/02/2012 76.69 76.88 76.19 76.65 952,925
08/01/2012 78.5 79 77.12 77.19 737,873
07/31/2012 78.68 78.82 77.84 78.07 1,882,375
07/30/2012 78.3 79.31 78.3 78.83 1,804,065
07/27/2012 76.81 78.33 76.38 78.06 1,801,974
07/26/2012 75.57 76.76 75.57 76.38 1,789,567
07/25/2012 74.09 75.38 72.247 75.38 2,418,507
07/24/2012 73.66 74.71 73.534 74.38 1,450,730
07/23/2012 72.6 73.77 72.6 73.74 1,173,432
07/20/2012 72.8 73.61 72.3 73.51 2,167,481
07/19/2012 75.5 75.74 72.48 73.23 4,786,053
07/18/2012 79.41 79.83 74.79 76.31 4,703,031
07/17/2012 79.02 80.5899 79.02 80.31 1,196,109
07/16/2012 78.85 79.25 78.66 78.81 694,006
07/13/2012 79.07 79.45 78.14 78.78 970,597
07/12/2012 76.45 78.02 76.08 77.59 1,000,611
07/11/2012 76.96 77.11 76.45 76.84 835,208
07/10/2012 77.83 78 76.15 76.77 1,467,157
07/09/2012 76.87 78 76.74 77.91 1,475,326
07/06/2012 76.32 77.19 76.15 77.03 740,887
07/05/2012 76.23 76.98 76 76.71 1,329,799
07/03/2012 75.94 76.82 75.94 76.49 650,472
07/02/2012 75.19 75.9 75.02 75.83 1,184,858
06/29/2012 73.76 75.08 73.76 75.07 2,361,613
06/28/2012 72.77 73.61 72.0835 73.61 1,729,516
06/27/2012 72.78 73.21 72.31 72.71 7,368,691
06/26/2012 72.29 73.29 72.29 72.84 1,571,559
06/25/2012 73.46 73.59 72.68 73.25 1,021,230
06/22/2012 74 74.355 73.694 73.74 1,198,426
06/21/2012 75 75 73.99 74 933,491
06/20/2012 75.31 75.62 74.21 74.72 851,512
06/19/2012 75.01 75.49 74.35 75.32 1,391,131
06/18/2012 73.99 75.15 73.71 74.49 794,646
06/15/2012 73.19 74.05 72.86 74.04 1,368,385
06/14/2012 71.88 73.32 71.598 73.12 1,077,727
06/13/2012 70.79 72.29 70.42 71.88 1,300,060
06/12/2012 71.02 71.66 70.41 71.65 965,062
06/11/2012 72.88 72.88 70.58 70.67 760,020
06/08/2012 71.04 72.24 70.7601 72.24 566,264
06/07/2012 72.23 72.4 70.71 70.86 866,509
06/06/2012 71.21 71.88 70.2 71.88 1,007,472
06/05/2012 69.01 70.52 68.63 70.21 654,244
06/04/2012 69.45 69.64 68.48 69.14 753,836
06/01/2012 69.21 69.96 69.15 69.58 1,050,896
05/31/2012 70.35 71.14 69.31 70.77 1,269,944
05/30/2012 71.28 71.31 69.97 70.02 1,568,234
05/29/2012 71.19 72.105 70.97 71.94 928,552
05/25/2012 71.32 71.65 70.35 71.07 389,471
05/24/2012 70.62 71.39 70.45 71.23 540,026
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.