Home > Quotes > DRD > Historical Prices

Historical Stock Prices

DRD 
$5.82
*  
0.18
  negative  
3%
Get DRD Alerts
*Delayed - data as of May 17, 2013 
Exchange: NYSE
Industry: Basic Industries
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 17-MAY-2012 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 5.97 5.97 5.78 5.82 99,939
05/16/2013 6 6.12 5.96 6 53,452
05/15/2013 6.12 6.22 6.07 6.09 70,829
05/14/2013 6.1 6.17 6 6.07 93,613
05/13/2013 6.26 6.26 6.06 6.09 213,754
05/10/2013 6.23 6.33 6.15 6.33 55,311
05/09/2013 6.58 6.67 6.39 6.45 36,026
05/08/2013 6.36 6.65 6.35 6.61 63,706
05/07/2013 6.18 6.229 6.12 6.17 48,939
05/06/2013 6.37 6.41 6.21 6.3 54,935
05/03/2013 6.56 6.56 6.33 6.4 67,534
05/02/2013 6.69 6.75 6.61 6.65 54,128
05/01/2013 6.65 6.76 6.55 6.71 61,690
04/30/2013 6.6 6.81 6.39 6.81 97,969
04/29/2013 6.76 6.81 6.6 6.64 59,062
04/26/2013 6.93 6.95 6.56 6.65 76,480
04/25/2013 6.91 7.04 6.81 6.9 116,185
04/24/2013 6.72 6.84 6.56 6.83 91,469
04/23/2013 6.63 6.6652 6.5 6.5699 50,673
04/22/2013 6.64 6.74 6.55 6.63 115,671
04/19/2013 6.36 6.45 6.25 6.36 57,047
04/18/2013 6.38 6.41 6.16 6.28 100,515
04/17/2013 6.58 6.69 6.3 6.37 149,977
04/16/2013 6.58 6.75 6.55 6.61 190,498
04/15/2013 6.59 6.62 6.3 6.33 207,810
04/12/2013 7.32 7.41 6.96 7.04 90,316
04/11/2013 7.51 7.5799 7.41 7.42 46,437
04/10/2013 7.54 7.64 7.38 7.51 133,930
04/09/2013 7.54 7.63 7.28 7.53 116,481
04/08/2013 7.64 7.66 7.19 7.3 135,200
04/05/2013 7.4 7.6699 7.37 7.45 96,975
04/04/2013 7.01 7.15 6.99 7.1 120,559
04/03/2013 7.27 7.28 6.79 6.88 239,144
04/02/2013 7.7 7.74 7.3 7.42 133,996
04/01/2013 7.85 7.85 7.69 7.75 58,360
03/28/2013 7.78 7.86 7.72 7.82 42,618
03/27/2013 7.55 7.95 7.55 7.75 132,614
03/26/2013 7.52 7.59 7.36 7.44 63,948
03/25/2013 7.61 7.61 7.48 7.49 88,721
03/22/2013 7.64 7.72 7.6 7.68 91,839
03/21/2013 7.47 7.66 7.47 7.66 112,701
03/20/2013 7.54 7.59 7.34 7.41 58,057
03/19/2013 7.5 7.5999 7.4 7.54 82,801
03/18/2013 7.56 7.5759 7.46 7.49 79,085
03/15/2013 7.39 7.484 7.37 7.45 275,704
03/14/2013 7.14 7.3 7.11 7.27 57,806
03/13/2013 7.24 7.29 7.14 7.14 82,047
03/12/2013 7.26 7.4599 7.25 7.28 125,100
03/11/2013 7.12 7.25 7.12 7.15 150,999
03/08/2013 6.99 7.15 6.99 7.12 132,747
03/07/2013 7.05 7.14 6.97 7.02 197,530
03/06/2013 6.92 7.15 6.76 7.12 342,259
03/05/2013 7.03 7.05 6.9 6.96 173,860
03/04/2013 7.11 7.19 7 7.04 310,945
03/01/2013 7.21 7.26 7.15 7.2 42,540
02/28/2013 7.37 7.4 7.15 7.25 113,220
02/27/2013 7.49 7.55 7.35 7.4 136,117
02/26/2013 7.6 7.61 7.43 7.54 155,014
02/25/2013 7.4 7.67 7.38 7.54 203,431
02/22/2013 7.25 7.39 7.2 7.33 100,504
02/21/2013 7.72 7.72 7.02 7.17 421,741
02/20/2013 8.15 8.18 7.81 7.82 374,105
02/19/2013 8.33 8.59 8.08 8.25 1,000,554
02/15/2013 8.15 8.18 7.7 7.94 95,550
02/14/2013 8.12 8.22 8.12 8.17 20,436
02/13/2013 8.19 8.25 8.06 8.14 24,821
02/12/2013 8.24 8.27 8.09 8.19 28,660
02/11/2013 8.32 8.335 8.06 8.14 61,184
02/08/2013 8.31 8.39 8.28 8.38 31,679
02/07/2013 8.19 8.36 8.19 8.29 86,177
02/06/2013 8.18 8.24 8.12 8.19 66,679
02/05/2013 8.22 8.28 8.02 8.24 53,869
02/04/2013 8.13 8.25 8.13 8.2 38,706
02/01/2013 8.11 8.3 8.0601 8.24 37,739
01/31/2013 8.03 8.08 8 8.07 32,931
01/30/2013 8.11 8.25 7.9701 8 47,310
01/29/2013 8.05 8.11 7.93 8.09 23,296
01/28/2013 8.15 8.2 7.73 8.04 67,552
01/25/2013 8 8.21 7.97 8.1 50,863
01/24/2013 8 8.06 7.8 8 49,861
01/23/2013 8.08 8.08 7.88 8 41,477
01/22/2013 7.9 8.1 7.9 8.09 26,281
01/18/2013 7.96 7.99 7.8 7.94 28,072
01/17/2013 7.94 8.02 7.75 8.01 36,383
01/16/2013 7.99 8.0636 7.85 8.03 20,740
01/15/2013 8 8.08 7.97 8.07 30,739
01/14/2013 8 8.03 7.96 7.98 59,929
01/11/2013 8.03 8.03 7.8 8.01 22,342
01/10/2013 8.02 8.09 7.96 7.97 64,233
01/09/2013 8.03 8.03 7.82 7.97 32,597
01/08/2013 8.03 8.06 7.96 8.01 48,657
01/07/2013 7.92 8.0588 7.85 7.99 50,169
01/04/2013 7.82 7.9 7.7 7.83 42,454
01/03/2013 8.07 8.25 7.95 7.95 81,044
01/02/2013 8.13 8.38 8.07 8.3 90,300
12/31/2012 7.63 8.09 7.6 8.06 143,406
12/28/2012 7.68 7.69 7.587 7.64 26,411
12/27/2012 7.39 7.68 7.39 7.68 92,338
12/26/2012 7.32 7.4 7.32 7.39 20,626
12/24/2012 7.3 7.38 7.21 7.31 24,064
12/21/2012 7.32 7.37 7.24 7.25 121,474
12/20/2012 7.41 7.46 7.1 7.37 38,316
12/19/2012 7.51 7.62 7.39 7.5 26,449
12/18/2012 7.54 7.61 7.49 7.6 83,134
12/17/2012 7.45 7.59 7.45 7.59 98,037
12/14/2012 7.54 7.57 7.4 7.46 26,045
12/13/2012 7.54 7.6056 7.35 7.54 70,506
12/12/2012 7.53 7.6 7.43 7.56 32,656
12/11/2012 7.46 7.57 7.445 7.48 40,777
12/10/2012 7.41 7.47 7.4 7.42 39,668
12/07/2012 7.42 7.42 7.27 7.35 45,010
12/06/2012 7.34 7.46 7.12 7.42 58,405
12/05/2012 7.54 7.57 7.22 7.22 106,928
12/04/2012 7.6 7.64 7.48 7.62 109,398
12/03/2012 7.55 7.61 7.51 7.53 69,043
11/30/2012 7.6 7.62 7.42 7.5 57,605
11/29/2012 7.68 7.73 7.58 7.67 22,407
11/28/2012 7.51 7.71 7.42 7.71 50,268
11/27/2012 7.86 7.86 7.67 7.68 56,900
11/26/2012 7.85 7.89 7.71 7.8 67,866
11/23/2012 7.72 7.74 7.65 7.69 18,508
11/21/2012 7.79 7.89 7.67 7.8 79,272
11/20/2012 7.76 7.805 7.7 7.8 38,924
11/19/2012 7.7 7.8 7.63 7.74 70,059
11/16/2012 7.65 7.72 7.34 7.68 68,635
11/15/2012 7.53 7.69 7.35 7.65 119,833
11/14/2012 7.59 7.65 7.37 7.4 144,082
11/13/2012 7.45 7.51 7.4 7.44 38,829
11/12/2012 7.58 7.64 7.45 7.46 64,248
11/09/2012 7.37 7.46 7.3376 7.43 60,318
11/08/2012 7.3 7.4 7.15 7.33 40,035
11/07/2012 7.17 7.3 7.01 7.3 44,359
11/06/2012 7.01 7.27 6.83 7.11 84,875
11/05/2012 6.75 6.89 6.72 6.89 52,336
11/02/2012 6.99 6.99 6.74 6.81 30,464
11/01/2012 6.96 7.09 6.9 7.02 68,888
10/31/2012 6.86 6.99 6.52 6.7 65,831
10/26/2012 6.72 6.79 6.58 6.58 26,128
10/25/2012 6.66 6.71 6.57 6.66 16,319
10/24/2012 6.51 6.68 6.5 6.52 24,077
10/23/2012 6.7 6.7 6.45 6.47 44,722
10/22/2012 6.82 6.94 6.82 6.92 79,578
10/19/2012 6.99 6.99 6.57 6.86 57,774
10/18/2012 7.01 7.23 6.93 7 100,389
10/17/2012 6.96 7.04 6.78 7.03 99,852
10/16/2012 6.64 6.76 6.59 6.76 43,896
10/15/2012 6.48 6.6 6.3244 6.46 22,849
10/12/2012 6.74 6.78 6.54 6.57 15,470
10/11/2012 6.64 6.74 6.62 6.67 16,476
10/10/2012 6.34 6.64 6.34 6.57 42,015
10/09/2012 6.64 6.67 6.52 6.54 31,336
10/08/2012 6.5 6.58 6.45 6.51 11,575
10/05/2012 6.88 6.89 6.56 6.6 30,685
10/04/2012 6.88 6.91 6.83 6.91 52,984
10/03/2012 6.8 6.87 6.7 6.8 103,675
10/02/2012 6.65 6.79 6.625 6.76 46,601
10/01/2012 6.6 6.75 6.48 6.58 46,859
09/28/2012 6.52 6.55 6.35 6.35 35,838
09/27/2012 6.52 6.57 6.35 6.55 85,550
09/26/2012 6.39 6.7 6.37 6.57 67,883
09/25/2012 6.22 6.56 6.1 6.4 78,074
09/24/2012 6.28 6.32 6.07 6.14 43,896
09/21/2012 6.52 6.54 6.26 6.26 97,078
09/20/2012 6.36 6.48 6.33 6.46 15,202
09/19/2012 6.44 6.5 6.395 6.48 27,390
09/18/2012 6.39 6.54 6.37 6.5 32,652
09/17/2012 6.43 6.46 6.39 6.41 24,714
09/14/2012 6.35 6.579 6.34 6.44 43,880
09/13/2012 6 6.38 5.94 6.32 94,060
09/12/2012 6.03 6.12 5.89 6.05 66,643
09/11/2012 6.28 6.28 6 6.06 38,414
09/10/2012 6.1 6.2785 6 6.1 51,800
09/07/2012 6.08 6.28 5.94 6.13 75,178
09/06/2012 5.8 6.04 5.73 6.03 43,998
09/05/2012 5.74 5.74 5.6 5.73 36,289
09/04/2012 5.64 5.79 5.6 5.71 50,730
08/31/2012 5.51 5.79 5.35 5.6 106,814
08/30/2012 5.84 5.9 5.66 5.74 44,329
08/29/2012 5.89 5.955 5.72 5.85 51,533
08/28/2012 5.97 6.06 5.75 5.87 71,961
08/27/2012 6.46 6.46 6.2 6.27 13,645
08/24/2012 6.29 6.52 6.29 6.46 53,729
08/23/2012 6.25 6.46 6.23 6.4 64,194
08/22/2012 6.13 6.44 6 6.36 29,460
08/21/2012 6.11 6.23 6.07 6.17 71,955
08/20/2012 6.15 6.23 6.1 6.16 23,605
08/17/2012 6.15 6.28 6.1 6.26 21,012
08/16/2012 6.11 6.3 6.06 6.22 45,027
08/15/2012 6.1 6.12 6.06 6.1168 7,318
08/14/2012 6.2 6.25 6.02 6.1 14,987
08/13/2012 6.12 6.25 6.11 6.23 11,636
08/10/2012 6.15 6.22 6.08 6.08 24,442
08/09/2012 6.06 6.15 6.06 6.15 20,628
08/08/2012 5.93 6.06 5.93 6.05 9,529
08/07/2012 5.98 6.05 5.91 5.96 17,985
08/06/2012 6.02 6.15 5.86 5.94 14,486
08/03/2012 6.13 6.15 6.04 6.04 7,341
08/02/2012 5.95 6.15 5.9 6.09 16,641
08/01/2012 5.96 6.15 5.9 5.99 11,585
07/31/2012 6.13 6.15 6.01 6.03 13,444
07/30/2012 6.13 6.15 6.08 6.13 16,442
07/27/2012 6.14 6.15 6.02 6.14 26,338
07/26/2012 6.09 6.2 5.99 6.15 26,967
07/25/2012 5.97 6.2 5.9001 6.09 16,407
07/24/2012 5.93 5.93 5.74 5.87 39,117
07/23/2012 5.73 5.94 5.65 5.9 20,976
07/20/2012 5.75 5.82 5.7348 5.81 4,020
07/19/2012 5.78 5.82 5.65 5.77 14,572
07/18/2012 5.71 5.82 5.6045 5.81 12,367
07/17/2012 5.9 6.01 5.72 5.78 33,550
07/16/2012 5.72 5.95 5.68 5.93 34,032
07/13/2012 5.8 5.81 5.5662 5.72 56,745
07/12/2012 5.4 5.83 5.4 5.73 53,053
07/11/2012 5.8 5.8 5.5 5.7 66,807
07/10/2012 6.12 6.14 5.85 5.85 26,449
07/09/2012 6.2 6.2 6.06 6.1 22,000
07/06/2012 6.35 6.35 6.2 6.22 27,239
07/05/2012 6.57 6.6 6.23 6.49 17,161
07/03/2012 6.58 6.71 6.55 6.67 25,385
07/02/2012 6.56 6.56 6.5 6.5 1,799
06/29/2012 6.55 6.56 6.41 6.55 32,745
06/28/2012 6.6 6.6 6.17 6.29 39,178
06/27/2012 6.74 6.74 6.55 6.65 17,238
06/26/2012 6.68 6.8 6.6 6.73 14,090
06/25/2012 6.48 6.77 6.48 6.73 24,838
06/22/2012 6.56 6.6 6.41 6.55 27,910
06/21/2012 6.77 6.82 6.42 6.51 78,861
06/20/2012 6.77 6.96 6.51 6.8 48,896
06/19/2012 6.77 6.8001 6.69 6.78 14,326
06/18/2012 6.6 6.85 6.54 6.75 29,058
06/15/2012 6.51 6.64 6.46 6.62 108,481
06/14/2012 6.47 6.53 6.25 6.28 30,476
06/13/2012 6.44 6.75 6.41 6.44 46,118
06/12/2012 6.38 6.55 6.28 6.5 58,754
06/11/2012 6.53 6.6 6.24 6.34 35,639
06/08/2012 6.41 6.57 6.31 6.57 13,704
06/07/2012 6.69 6.77 6.43 6.5 40,340
06/06/2012 6.66 6.77 6.58 6.7 61,503
06/05/2012 6.71 6.79 6.55 6.7 40,368
06/04/2012 6.58 6.74 6.52 6.74 40,518
06/01/2012 6.35 6.6 6.35 6.53 123,557
05/31/2012 6.2 6.33 6.11 6.31 32,673
05/30/2012 6.08 6.26 6.02 6.22 43,027
05/29/2012 6.26 6.37 6.1401 6.17 38,195
05/25/2012 6.13 6.3 6.08 6.24 57,687
05/24/2012 6.22 6.25 5.99 6.18 53,484
05/23/2012 6.06 6.42 5.85 6.36 49,323
05/22/2012 6.2 6.29 6.15 6.25 38,311
05/21/2012 6.03 6.29 6.03 6.2301 45,629
05/18/2012 6.21 6.29 5.975 6.03 56,764
05/17/2012 5.81 6.03 5.8 5.89 75,088
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.