Historical Stock Prices

DRII 
$21.21
*  
0.29
1.35%
Get DRII Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading DRII now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/29/2016 21.35 21.48 20.86 21.21 603,491
04/28/2016 22.17 22.46 21.36 21.5 936,487
04/27/2016 21.3 22.33 21.11 22.26 3,122,317
04/26/2016 21.28 21.41 20.95 21.3 562,407
04/25/2016 20.89 21.31 20.8 21.27 541,655
04/22/2016 21.3 21.55 20.42 20.89 1,048,330
04/21/2016 21.88 22.1 21.1 21.25 927,632
04/20/2016 21.87 22.06 21.37 21.98 845,278
04/19/2016 21.35 22.27 21.27 21.92 683,464
04/18/2016 21.8 21.81 21.11 21.32 1,082,265
04/15/2016 22.22 22.78 21.88 21.96 921,748
04/14/2016 22.78 22.78 22.1 22.23 912,875
04/13/2016 22.22 22.81 22.2 22.74 599,515
04/12/2016 22.71 22.71 21.57 22.03 561,066
04/11/2016 22.14 22.83 22.02 22.74 845,653
04/08/2016 21.66 22.89 21.66 22 1,615,813
04/07/2016 22.43 22.5 21.5 21.59 808,024
04/06/2016 22.75 22.75 22.21 22.48 386,408
04/05/2016 22.64 23.01 22.2 22.66 792,691
04/04/2016 23.48 23.6 22.63 22.93 1,300,262
04/01/2016 24.23 24.26 23.305 23.52 1,203,212
03/31/2016 23.37 24.32 23.275 24.3 716,603
03/30/2016 24.26 24.41 23.35 23.47 1,365,594
03/29/2016 22.81 24.28 22.74 24.15 966,400
03/28/2016 23.41 23.6 22.98 23.2 826,777
03/24/2016 22.94 23.71 22.55 23.39 610,401
03/23/2016 23 24.24 22.76 23.09 1,087,166
03/22/2016 22.24 23.08 21.7499 22.93 2,013,823
03/21/2016 25.18 25.463 21.7 22.73 3,632,215
03/18/2016 25.32 25.78 25.2 25.68 1,129,749
03/17/2016 25.52 25.69 24.29 24.97 1,138,852
03/16/2016 24.24 25.56 24.12 25.54 691,688
03/15/2016 24.82 24.885 24.03 24.28 1,163,669
03/14/2016 24.6 25.33 24.54 24.92 1,430,209
03/11/2016 23.76 24.5625 23.6 24.53 878,144
03/10/2016 23.42 23.73 23.18 23.7 1,656,078
03/09/2016 21.4 23.48 21.29 23.42 1,721,932
03/08/2016 21.76 22.02 20.73 21.2 2,175,064
03/07/2016 23.24 23.94 21.09 21.67 3,537,382
03/04/2016 22.7 23.15 22.5 22.99 1,093,797
03/03/2016 21.35 23.29 21.15 22.72 2,934,724
03/02/2016 21.01 21.4 20.15 21.22 1,648,059
03/01/2016 22.01 22.2 20.87 21 1,740,686
02/29/2016 22.28 22.46 21.13 21.79 1,662,478
02/26/2016 23.34 23.59 21.52 22.44 2,052,143
02/25/2016 22.42 24.4 21.83 23.21 7,710,512
02/24/2016 19.1 19.55 18.45 19.11 2,404,988
02/23/2016 19.6 19.68 19.26 19.42 896,152
02/22/2016 19.01 19.73 18.87 19.66 1,421,561
02/19/2016 18.69 18.96 18.36 18.8 1,199,934
02/18/2016 19.44 19.44 18.7 18.75 829,270
02/17/2016 18.87 20.12 18.82 19.49 977,394
02/16/2016 18.25 19.24 18.17 18.8 1,232,692
02/12/2016 17.5 18.12 17.32 17.97 742,841
02/11/2016 17.19 17.87 17.02 17.29 992,975
02/10/2016 17.39 18 17.25 17.55 805,884
02/09/2016 16.96 17.46 16.59 17.2 896,659
02/08/2016 16.85 17.49 16.77 17.18 1,218,600
02/05/2016 17.37 17.62 16.56 17.09 1,127,503
02/04/2016 16.77 17.59 16.755 17.37 1,355,082
02/03/2016 18.09 18.15 16.19 16.8 1,584,879
02/02/2016 18.33 18.66 17.91 18.01 1,287,855
02/01/2016 18.33 18.8 17.99 18.75 1,048,321
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?