Doral Financial Corporation Historical Stock Prices

DRL 
$10.03
*  
0.07
 negative 
0.69%
Get DRL Alerts
*Delayed - data as of Apr. 17, 2014 12:40 ET 
Exchange: NYSE
Industry: Finance
Community Rating:
View:    DRL Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 16-APR-2013 TO 16-APR-2014

Date Open High Low Close / Last Volume
12:40  9.82  10.11  9.60  10.03 18,191
04/16/2014 10.3 10.32 9.91 10.1 64,262
04/15/2014 10 10.31 9.91 10.26 84,469
04/14/2014 10.74 10.77 9.57 10.05 75,972
04/11/2014 10.24 10.78 10.0317 10.67 57,575
04/10/2014 10.82 10.86 9.9 10.41 96,350
04/09/2014 10.79 11.09 10.05 10.81 160,005
04/08/2014 9.4 10.88 9.29 10.73 198,239
04/07/2014 8.82 9.44 8.62 9.37 163,433
04/04/2014 8.8 8.9101 8.6 8.91 116,534
04/03/2014 9 9.01 8.66 8.75 145,449
04/02/2014 9.48 9.63 9.01 9.04 63,475
04/01/2014 8.74 9.44 8.69 9.41 65,611
03/31/2014 8.68 9.318 8.6301 8.68 88,028
03/28/2014 9.11 9.33 8.51 8.59 88,431
03/27/2014 9.29 9.35 8.85 9.11 90,168
03/26/2014 10.4 10.4 9.24 9.24 96,569
03/25/2014 10.9 11.12 10.35 10.36 68,899
03/24/2014 11.46 11.46 10.66 10.76 100,530
03/21/2014 11.43 11.87 11.41 11.55 86,394
03/20/2014 11 11.36 11 11.35 43,015
03/19/2014 11.14 11.25 10 10.94 80,928
03/18/2014 12.23 12.25 11.07 11.17 84,255
03/17/2014 12.21 12.39 12.17 12.3 42,296
03/14/2014 11.71 12.17 11.5755 12.16 28,616
03/13/2014 12.42 12.42 11.66 11.81 82,396
03/12/2014 12.4 12.47 12.03 12.12 33,229
03/11/2014 13 13.014 12.25 12.42 65,221
03/10/2014 12.99 13.04 12.9 12.99 31,804
03/07/2014 12.82 13.3499 12.82 12.91 39,720
03/06/2014 12.25 12.95 12.18 12.75 26,821
03/05/2014 12.36 12.51 12.01 12.16 21,650
03/04/2014 11.21 12.69 11.21 12.44 80,206
03/03/2014 11.41 11.41 10.9 11.09 38,760
02/28/2014 11.43 11.714 11.36 11.5 36,614
02/27/2014 11.5 11.6099 11.29 11.35 25,258
02/26/2014 11.61 11.68 11.47 11.53 31,698
02/25/2014 11.68 11.75 11.386 11.65 22,103
02/24/2014 11.26 11.9333 11.24 11.75 19,768
02/21/2014 11.31 11.57 11.01 11.28 31,766
02/20/2014 11 11.45 10.9 11.25 23,430
02/19/2014 11.7 11.85 10.94 11 49,775
02/18/2014 11.15 12.3 11.11 11.83 42,125
02/14/2014 11.05 11.24 11.04 11.09 29,951
02/13/2014 11.2 11.3058 10.93 11.05 31,886
02/12/2014 11.43 11.43 11.23 11.3 23,320
02/11/2014 11.58 11.92 11.3 11.43 46,040
02/10/2014 10.88 11.89 10.62 11.71 50,029
02/07/2014 11.34 11.35 10.76 10.92 51,118
02/06/2014 11.05 11.6899 10.9201 11.34 42,923
02/05/2014 11.18 11.24 10.78 10.99 59,441
02/04/2014 11.76 11.8666 10.95 11.19 72,643
02/03/2014 12.51 12.67 11.53 11.73 54,309
01/31/2014 13.12 13.12 12.17 12.49 104,222
01/30/2014 13.82 13.82 13.32 13.4 60,231
01/29/2014 14.15 14.255 13.7 13.71 34,444
01/28/2014 14.63 14.76 14.2008 14.31 52,760
01/27/2014 14.9 14.9 14.4092 14.5 29,090
01/24/2014 14.83 14.89 14.61 14.81 23,546
01/23/2014 15.13 15.2764 14.8001 14.96 10,846
01/22/2014 14.95 15.44 14.77 15.14 23,910
01/21/2014 14.93 15.11 14.8 14.89 21,184
01/17/2014 15 15.06 14.76 14.86 27,873
01/16/2014 15.44 15.44 15.11 15.17 23,454
01/15/2014 15.55 15.75 15.1 15.4 36,408
01/14/2014 15.57 15.61 15.45 15.45 13,824
01/13/2014 15.69 16 15.45 15.58 22,695
01/10/2014 15.72 15.724 15.5 15.67 15,414
01/09/2014 15.46 15.73 15.45 15.73 58,349
01/08/2014 15.5 15.5 15.35 15.38 20,984
01/07/2014 15.43 15.75 15.3 15.52 17,758
01/06/2014 15.87 15.87 15.3 15.3 11,073
01/03/2014 15.68 15.84 15.65 15.72 24,063
01/02/2014 15.66 15.85 15.34 15.66 11,634
12/31/2013 15.55 15.9 15.35 15.66 48,358
12/30/2013 15.88 15.91 15.47 15.49 26,618
12/27/2013 16.28 16.28 15.81 15.84 22,801
12/26/2013 16.2 16.9595 16 16.28 24,589
12/24/2013 15.47 16.2 15.47 16.12 15,357
12/23/2013 16.26 16.54 15.46 15.53 56,522
12/20/2013 16.09 16.35 15.93 16.25 59,903
12/19/2013 17.03 17.03 16.11 16.19 60,614
12/18/2013 16.231 17.13 16.23 17.12 22,386
12/17/2013 16.48 16.48 15.9124 16.19 16,012
12/16/2013 15.6401 16.5 15.6401 16.48 25,758
12/13/2013 15.91 15.92 15.5192 15.59 18,375
12/12/2013 16 16 15.73 15.87 64,191
12/11/2013 16.55 16.57 16 16.07 24,574
12/10/2013 16.63 16.71 16.48 16.59 19,801
12/09/2013 16.95 16.95 16.52 16.62 19,250
12/06/2013 17 17.32 16.82 16.91 13,744
12/05/2013 16.96 16.99 16.77 16.86 10,536
12/04/2013 16.97 17.225 16.85 17.02 13,657
12/03/2013 17.48 17.48 16.67 17.03 29,556
12/02/2013 18.76 18.76 17.63 17.63 23,775
11/29/2013 18.72 19 18.49 18.84 12,733
11/27/2013 17.33 18.7 17.2701 18.53 77,337
11/26/2013 18.09 18.09 16.98 17.36 52,211
11/25/2013 18.26 18.93 18.03 18.23 26,099
11/22/2013 17.74 18.94 17.74 18.27 29,505
11/21/2013 17.54 17.8899 17.44 17.74 13,439
11/20/2013 17.265 17.681 17.26 17.4 19,056
11/19/2013 16.82 17.36 16.82 17.26 27,171
11/18/2013 16.89 17.05 16.67 17 19,316
11/15/2013 16.2 16.9628 16.2 16.92 25,343
11/14/2013 16.4 16.5 16.12 16.24 7,343
11/13/2013 16.36 16.5 16.1 16.5 16,101
11/12/2013 16.58 16.74 16.08 16.21 15,377
11/11/2013 16.65 16.94 16.625 16.64 9,523
11/08/2013 15.71 16.88 15.49 16.59 22,279
11/07/2013 15.72 15.77 15.01 15.72 52,157
11/06/2013 16.64 16.64 15.85 15.92 21,928
11/05/2013 16.46 16.63 16.14 16.56 23,115
11/04/2013 16.47 16.69 16.38 16.63 20,568
11/01/2013 16.84 16.94 16.22 16.44 35,307
10/31/2013 17.27 17.46 16.82 16.9 35,955
10/30/2013 17.41 17.69 17.17 17.26 24,868
10/29/2013 17.94 17.94 17.15 17.34 21,621
10/28/2013 17.65 17.99 17.35 17.81 24,200
10/25/2013 17.76 17.93 17.23 17.75 22,803
10/24/2013 17.51 17.938 17.22 17.66 31,765
10/23/2013 16.82 17.72 16.6955 17.48 52,634
10/22/2013 17.09 17.09 16.42 16.92 37,400
10/21/2013 17.03 17.17 16.21 17.03 102,667
10/18/2013 17.01 17.37 16.45 17.23 31,137
10/17/2013 16.9475 17.41 16.7501 16.81 18,836
10/16/2013 17.75 17.88 16.69 17.02 39,662
10/15/2013 17.56 18 17.38 17.5 47,167
10/14/2013 16.66 17.93 16.6 17.6 53,461
10/11/2013 15.85 16.94 15.85 16.69 36,489
10/10/2013 16.09 16.65 15.39 15.91 62,915
10/09/2013 15.83 16.213 15.1135 15.79 55,220
10/08/2013 17.49 17.49 15.74 15.76 82,652
10/07/2013 18.43 18.6 17.5203 17.56 38,465
10/04/2013 19.11 19.14 18.67 18.71 19,869
10/03/2013 19.45 19.45 18.4 19.08 87,903
10/02/2013 19.73 20.09 19.41 19.59 51,148
10/01/2013 19.18 20.03 18.83 19.87 39,568
09/30/2013 18.96 19.35 18.96 19.08 25,538
09/27/2013 19.22 19.36 18.68 19.22 28,857
09/26/2013 19.8 19.92 19.2 19.26 25,436
09/25/2013 19.99 20.01 19.31 19.81 38,594
09/24/2013 19.92 20.09 19.65 19.8 45,162
09/23/2013 20.18 20.52 19.57 19.88 53,974
09/20/2013 21.48 21.48 20.24 20.32 66,347
09/19/2013 21.93 21.99 20.64 21.26 47,016
09/18/2013 21.3 22.22 21 21.88 60,373
09/17/2013 20.05 21.7 20.05 21.36 54,632
09/16/2013 20.11 20.242 19.58 20 366,924
09/13/2013 19.8 20.135 19.51 20 91,880
09/12/2013 22.04 22.44 19.52 19.71 116,436
09/11/2013 23.33 23.63 21.59 21.99 85,108
09/10/2013 23.6 24 23.26 23.44 28,798
09/09/2013 23.73 23.76 23.26 23.47 27,692
09/06/2013 24.71 24.739 23.48 23.65 27,756
09/05/2013 24.25 24.74 24.25 24.52 40,605
09/04/2013 24.25 24.53 24.1001 24.33 36,852
09/03/2013 23.85 24.46 23.7 24.28 61,256
08/30/2013 24.09 24.3 23.44 23.67 48,017
08/29/2013 24 24.1499 23.88 24.07 80,876
08/28/2013 23.5 24.36 23.5 24 71,551
08/27/2013 23.65 23.99 23 23.54 63,977
08/26/2013 23.75 24.09 23.25 24.02 56,453
08/23/2013 23 23.78 22.84 23.74 39,677
08/22/2013 23.07 23.359 22.091 23.01 57,473
08/21/2013 22.44 23.58 22.2 23.02 61,245
08/20/2013 21.93 22.68 21.93 22.5 47,632
08/19/2013 20.2 22.15 20.2 21.99 92,618
08/16/2013 19.99 20.66 19.726 20.42 49,907
08/15/2013 19.93 20.48 19.6001 20.17 69,197
08/14/2013 21.7 21.7 20.38 20.52 86,833
08/13/2013 22.87 22.87 21.65 21.84 94,993
08/12/2013 23.5 23.5 22.56 22.91 51,393
08/09/2013 24 24 23.54 23.81 14,878
08/08/2013 24.45 24.45 23.09 24.19 41,365
08/07/2013 23.96 24.7 23.71 24.06 75,080
08/06/2013 24 24.15 23.6701 23.97 81,465
08/05/2013 23.99 24.19 23.76 24.11 96,581
08/02/2013 24.02 24.29 24 24.19 122,577
08/01/2013 24.19 24.22 23.732 24.18 79,450
07/31/2013 24 24.84 23.781 24.01 59,129
07/30/2013 24.63 24.63 22.4 23.93 99,657
07/29/2013 24.59 24.9799 24.29 24.61 68,874
07/26/2013 24.3 24.88 23.99 24.75 40,112
07/25/2013 23.67 24.82 23.241 24.58 72,264
07/24/2013 24.75 25 23.29 23.82 89,937
07/23/2013 23.95 24.83 23.5801 24.76 63,484
07/22/2013 23.19 24.34 22.92 23.78 76,650
07/19/2013 22.02 23.27 21.76 23.1 86,398
07/18/2013 20.91 22.35 20.91 22.01 137,654
07/17/2013 20.55 21.01 19.71 20.63 89,375
07/16/2013 18.61 20.819 18.61 20.48 123,413
07/15/2013 16.88 18.59 16.81 18.53 70,647
07/12/2013 16.8 16.9625 16.69 16.79 25,136
07/11/2013 16.83 16.99 16.57 16.88 20,712
07/10/2013 16.11 16.61 16.035 16.54 85,158
07/09/2013 16.72 16.72 15.55 16.18 59,246
07/08/2013 17.02 17.1074 16.45 16.5 60,993
07/05/2013 16.35 16.98 16.306 16.58 44,150
07/03/2013 16.41 16.5878 16 16.11 30,507
07/02/2013 17.92 17.92 16.22 16.59 131,102
07/01/2013 17.4 18.75 17.16 17.91 119,345
06/28/2013 17.2 17.2 16.54 16.6 80,336
06/27/2013 17.678 18 17 17.138 24,027
06/26/2013 17.944 18 17 17.538 42,291
06/25/2013 18.24 18.4 16.456 17.744 68,634
06/24/2013 17.84 19 17.46 18.002 22,928
06/21/2013 18.73 18.956 18 18.204 33,734
06/20/2013 19.6 19.75 18 18.62 45,552
06/19/2013 21.4 21.8 19.6 19.642 45,241
06/18/2013 21.6 21.9 21.2 21.8 23,595
06/17/2013 20.8 21.6 20.8 21.6 22,212
06/14/2013 20.6 21.4 20.4 20.8 24,741
06/13/2013 20.2 20.8 19.8 20.6 14,940
06/12/2013 20.6 21 19.2 20.2 48,483
06/11/2013 21.8 21.8 20.6 20.6 28,484
06/10/2013 22 22.8 21.6 22 16,288
06/07/2013 23 23.4 21.8 22 48,835
06/06/2013 21 22.8 20.5 22.8 42,485
06/05/2013 22.6 22.6 21 21 27,549
06/04/2013 21.6 22.8 21.58 22.4 47,623
06/03/2013 20.2 22.8 20.2 21.6 54,333
05/31/2013 19.88 20.4 19 20.2 46,382
05/30/2013 20.6 21.2 19.842 20 20,402
05/29/2013 22 22.2 20.4 20.4 42,803
05/28/2013 22.4 22.6 21.4 22 44,500
05/24/2013 21.8 22.4 21.2 22.2 45,799
05/23/2013 21.8 22 20.8 22 29,499
05/22/2013 24 24 19.6 22 80,497
05/21/2013 23.4 23.6 22 23.2 60,619
05/20/2013 22.6 22.8 21 22.4 113,684
05/17/2013 20.8 23 20.8 22 194,060
05/16/2013 18 22 17.1 20.2 185,588
05/15/2013 16.286 18.58 16.204 17.698 75,560
05/14/2013 15.772 16.6 15.772 16.292 28,030
05/13/2013 15.4 16.2 15.4 15.702 11,920
05/10/2013 15.6 15.798 15.2 15.402 32,159
05/09/2013 16.4 16.4 15.03 15.262 63,865
05/08/2013 16.384 18.782 16.004 16.766 72,552
05/07/2013 16.454 16.8 15.86 16.402 51,294
05/06/2013 15.958 16.8 15.606 16.46 49,880
05/03/2013 15.67 16.19 15.396 15.998 35,857
05/02/2013 15.494 15.796 15.066 15.314 19,510
05/01/2013 15.08 15.786 15 15.4 47,471
04/30/2013 15.4 16.194 14.8 15.064 16,092
04/29/2013 15.4 15.578 15.3 15.396 11,117
04/26/2013 16 16.01 15.3 15.3 26,680
04/25/2013 16.4 16.487 16 16.07 33,676
04/24/2013 15.09 16.2 14.974 16.026 43,013
04/23/2013 15.4 15.502 14.91 15.148 9,347
04/22/2013 14.458 15.508 14.36 15.164 23,879
04/19/2013 14.4 14.798 14.4 14.444 26,835
04/18/2013 14.43 14.996 14.4 14.464 18,287
04/17/2013 14.8 15.4 14.38 14.402 30,938
04/16/2013 15.256 16.4 14.882 15.002 27,172
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.

Research your brokers before you trade


Want to trade FX?