Home > Quotes > DRL > Historical Prices

Historical Stock Prices

DRL 
$1.1
*  
0.09
  negative  
8.91%
Get DRL Alerts
*Delayed - data as of May 17, 2013 
Exchange: NYSE
Industry: Finance
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 1.04 1.15 1.04 1.1 3,881,202
05/16/2013 0.9 1.1 0.855 1.01 3,711,751
05/15/2013 0.8143 0.929 0.8102 0.8849 1,511,191
05/14/2013 0.7886 0.83 0.7886 0.8146 560,598
05/13/2013 0.77 0.81 0.77 0.7851 238,391
05/10/2013 0.78 0.7899 0.76 0.7701 643,172
05/09/2013 0.82 0.82 0.7515 0.7631 1,277,298
05/08/2013 0.8192 0.9391 0.8002 0.8383 1,451,033
05/07/2013 0.8227 0.84 0.793 0.8201 1,025,883
05/06/2013 0.7979 0.84 0.7803 0.823 997,597
05/03/2013 0.7835 0.8095 0.7698 0.7999 717,145
05/02/2013 0.7747 0.7898 0.7533 0.7657 390,194
05/01/2013 0.754 0.7893 0.75 0.77 949,416
04/30/2013 0.77 0.8097 0.74 0.7532 321,838
04/29/2013 0.77 0.7789 0.765 0.7698 222,349
04/26/2013 0.8 0.8005 0.765 0.765 533,609
04/25/2013 0.82 0.8244 0.8 0.8035 673,525
04/24/2013 0.7545 0.81 0.7487 0.8013 860,253
04/23/2013 0.77 0.7751 0.7455 0.7574 186,943
04/22/2013 0.7229 0.7754 0.718 0.7582 477,584
04/19/2013 0.72 0.7399 0.72 0.7222 536,702
04/18/2013 0.7215 0.7498 0.72 0.7232 365,741
04/17/2013 0.74 0.77 0.719 0.7201 618,769
04/16/2013 0.7628 0.82 0.7441 0.7501 543,434
04/15/2013 0.78 0.8099 0.75 0.7506 1,123,576
04/12/2013 0.8034 0.8149 0.781 0.7989 860,752
04/11/2013 0.8474 0.86 0.7812 0.8062 923,578
04/10/2013 0.74 0.93 0.7216 0.8463 2,655,103
04/09/2013 0.7293 0.75 0.7171 0.7217 903,651
04/08/2013 0.74 0.7485 0.72 0.7296 401,751
04/05/2013 0.72 0.7299 0.718 0.7205 364,810
04/04/2013 0.722 0.7298 0.7118 0.7201 572,420
04/03/2013 0.72 0.73 0.715 0.72 884,911
04/02/2013 0.7105 0.75 0.7025 0.712 779,572
04/01/2013 0.72 0.7485 0.7 0.701 490,268
03/28/2013 0.7175 0.7175 0.6802 0.7047 564,159
03/27/2013 0.716 0.72 0.7 0.7099 357,664
03/26/2013 0.73 0.75 0.69 0.7134 452,063
03/25/2013 0.7457 0.75 0.71 0.7232 444,664
03/22/2013 0.7446 0.78 0.7326 0.7397 1,174,042
03/21/2013 0.6931 0.78 0.6931 0.7376 2,304,680
03/20/2013 0.71 0.71 0.68 0.6927 613,177
03/19/2013 0.69 0.71 0.67 0.6899 520,304
03/18/2013 0.645 0.695 0.645 0.6875 602,259
03/15/2013 0.71 0.73 0.6416 0.651 2,268,108
03/14/2013 0.77 0.797 0.6752 0.7101 1,700,602
03/13/2013 0.79 0.8487 0.7254 0.74 4,615,546
03/12/2013 0.6 0.65 0.5883 0.65 1,099,292
03/11/2013 0.5894 0.599 0.58 0.5867 551,483
03/08/2013 0.537 0.6 0.5321 0.5943 977,455
03/07/2013 0.5379 0.5379 0.5275 0.532 215,074
03/06/2013 0.53 0.55 0.53 0.5391 222,721
03/05/2013 0.525 0.555 0.525 0.5327 634,728
03/04/2013 0.561 0.5793 0.54 0.54 332,801
03/01/2013 0.55 0.588 0.5415 0.5652 191,892
02/28/2013 0.56 0.58 0.56 0.5695 142,760
02/27/2013 0.5709 0.59 0.5535 0.5628 235,597
02/26/2013 0.61 0.62 0.5608 0.5734 275,278
02/25/2013 0.595 0.63 0.5301 0.5446 476,033
02/22/2013 0.5675 0.59 0.5611 0.5879 228,631
02/21/2013 0.58 0.6 0.56 0.5601 453,520
02/20/2013 0.63 0.6397 0.5802 0.5804 772,154
02/19/2013 0.64 0.64 0.6151 0.6289 246,948
02/15/2013 0.65 0.65 0.62 0.6226 461,463
02/14/2013 0.621 0.64 0.62 0.6203 230,228
02/13/2013 0.6195 0.64 0.6195 0.6221 322,037
02/12/2013 0.6189 0.63 0.6151 0.6202 354,047
02/11/2013 0.64 0.6501 0.6151 0.616 553,882
02/08/2013 0.6548 0.6575 0.6322 0.64 745,370
02/07/2013 0.6605 0.67 0.65 0.6514 213,314
02/06/2013 0.67 0.6701 0.66 0.6626 267,722
02/05/2013 0.6845 0.69 0.66 0.6752 283,084
02/04/2013 0.684 0.7 0.67 0.68 200,527
02/01/2013 0.66 0.7 0.66 0.69 425,333
01/31/2013 0.689 0.6966 0.64 0.659 1,302,471
01/30/2013 0.7124 0.7199 0.685 0.6893 394,796
01/29/2013 0.6979 0.72 0.69 0.7159 172,571
01/28/2013 0.7134 0.7134 0.6815 0.7008 700,823
01/25/2013 0.73 0.74 0.6738 0.7093 914,930
01/24/2013 0.6704 0.748 0.6704 0.717 831,067
01/23/2013 0.68 0.68 0.67 0.6702 295,763
01/22/2013 0.697 0.697 0.67 0.685 231,850
01/18/2013 0.7071 0.73 0.68 0.6901 421,011
01/17/2013 0.6975 0.7183 0.691 0.7127 215,053
01/16/2013 0.7204 0.7204 0.6825 0.6909 408,728
01/15/2013 0.72 0.75 0.711 0.7218 369,619
01/14/2013 0.71 0.748 0.701 0.73 230,613
01/11/2013 0.7 0.7191 0.691 0.711 232,023
01/10/2013 0.7068 0.71 0.6804 0.6945 260,464
01/09/2013 0.6937 0.7034 0.68 0.7 165,651
01/08/2013 0.7118 0.717 0.682 0.6886 463,143
01/07/2013 0.7 0.727 0.7 0.71 377,049
01/04/2013 0.7551 0.76 0.71 0.7236 276,591
01/03/2013 0.745 0.76 0.73 0.7351 211,756
01/02/2013 0.74 0.75 0.7 0.7449 1,063,760
12/31/2012 0.6725 0.74 0.66 0.7241 839,169
12/28/2012 0.6578 0.6848 0.65 0.6707 394,552
12/27/2012 0.6747 0.6898 0.6222 0.6645 634,190
12/26/2012 0.6492 0.6963 0.6405 0.6715 723,800
12/24/2012 0.6604 0.6604 0.6335 0.6499 152,357
12/21/2012 0.68 0.699 0.6308 0.66 864,718
12/20/2012 0.64 0.68 0.62 0.667 533,413
12/19/2012 0.65 0.6609 0.64 0.6495 579,384
12/18/2012 0.6798 0.6894 0.6628 0.6708 514,631
12/17/2012 0.6497 0.68 0.633 0.6751 740,887
12/14/2012 0.7 0.7 0.635 0.6471 1,069,762
12/13/2012 0.7072 0.72 0.69 0.6999 247,525
12/12/2012 0.7112 0.72 0.69 0.7037 365,329
12/11/2012 0.7201 0.7201 0.694 0.7102 379,496
12/10/2012 0.696 0.716 0.68 0.71 222,880
12/07/2012 0.6972 0.72 0.69 0.6911 412,379
12/06/2012 0.77 0.83 0.683 0.69 778,239
12/05/2012 0.7072 0.77 0.68 0.7695 550,390
12/04/2012 0.6931 0.71 0.681 0.7 261,621
12/03/2012 0.6907 0.7099 0.67 0.6898 406,783
11/30/2012 0.696 0.7 0.6542 0.68 645,123
11/29/2012 0.73 0.73 0.69 0.6916 419,602
11/28/2012 0.7209 0.73 0.7 0.729 277,038
11/27/2012 0.8 0.81 0.7241 0.7242 368,221
11/26/2012 0.83 0.83 0.7717 0.81 194,456
11/23/2012 0.836 0.87 0.8 0.83 237,935
11/21/2012 0.79 0.869 0.78 0.83 583,958
11/20/2012 0.68 0.805 0.68 0.78 838,670
11/19/2012 0.605 0.68 0.597 0.68 680,553
11/16/2012 0.61 0.64 0.5707 0.5932 1,758,625
11/15/2012 0.6 0.64 0.6 0.62 580,857
11/14/2012 0.58 0.63 0.58 0.6 4,148,833
11/13/2012 0.575 0.6199 0.5501 0.5701 1,274,103
11/12/2012 0.7119 0.715 0.5201 0.575 2,970,335
11/09/2012 0.7295 0.7718 0.7 0.71 1,054,109
11/08/2012 0.7908 0.7908 0.73 0.7301 937,068
11/07/2012 0.88 0.89 0.78 0.79 3,013,593
11/06/2012 0.9371 0.95 0.9095 0.92 153,124
11/05/2012 0.9 0.95 0.89 0.9284 170,753
11/02/2012 0.935 0.935 0.8997 0.8997 238,327
11/01/2012 0.9499 0.95 0.9008 0.9284 486,880
10/31/2012 0.8982 0.95 0.8925 0.9499 192,646
10/26/2012 0.9002 0.91 0.89 0.8951 69,518
10/25/2012 0.9095 0.913 0.89 0.9029 124,307
10/24/2012 0.9151 0.93 0.8835 0.8943 256,861
10/23/2012 0.9 0.9289 0.9 0.9106 145,974
10/22/2012 0.9011 0.91 0.89 0.9061 139,197
10/19/2012 0.8723 0.95 0.8701 0.9 363,549
10/18/2012 1.02 1.02 0.88 0.88 443,358
10/17/2012 0.9706 1.02 0.966 0.9931 399,534
10/16/2012 0.9455 0.9728 0.9455 0.965 149,532
10/15/2012 0.9873 1.03 0.9 0.9385 1,212,779
10/12/2012 0.995 1 0.9847 0.9847 89,795
10/11/2012 0.999 1.01 0.98 0.995 327,322
10/10/2012 0.9943 1 0.97 0.981 186,056
10/09/2012 0.99 1.01 0.9886 0.9886 748,073
10/08/2012 0.97 1 0.96 0.99 183,328
10/05/2012 1.02 1.03 0.9805 0.9817 231,874
10/04/2012 1.02 1.03 1.01 1.02 155,866
10/03/2012 1.02 1.04 1.01 1.01 184,669
10/02/2012 1 1.02 1 1.01 294,723
10/01/2012 0.9507 1.03 0.95 1 757,186
09/28/2012 1.01 1.04 0.9407 0.9407 1,378,841
09/27/2012 1.04 1.0499 1 1.02 1,059,746
09/26/2012 1.06 1.07 1.04 1.05 292,293
09/25/2012 1.09 1.1 1.05 1.05 345,153
09/24/2012 1.09 1.11 1.07 1.08 419,244
09/21/2012 1.11 1.13 1.08 1.09 481,498
09/20/2012 1.13 1.14 1.09 1.09 225,964
09/19/2012 1.14 1.15 1.13 1.14 213,240
09/18/2012 1.14 1.15 1.13 1.13 199,000
09/17/2012 1.13 1.15 1.13 1.13 419,778
09/14/2012 1.14 1.15 1.11 1.14 531,341
09/13/2012 1.16 1.16 1.12 1.13 521,704
09/12/2012 1.2 1.22 1.11 1.16 516,194
09/11/2012 1.19 1.23 1.16 1.2 259,549
09/10/2012 1.2 1.215 1.17 1.19 197,978
09/07/2012 1.18 1.27 1.17 1.2 587,849
09/06/2012 1.1 1.17 1.08 1.17 611,013
09/05/2012 1.1 1.1 1.06 1.08 219,250
09/04/2012 1.07 1.1 1.06 1.1 239,129
08/31/2012 1.07 1.08 1.05 1.08 273,291
08/30/2012 1.07 1.08 1.04 1.05 212,713
08/29/2012 1.07 1.09 1.06 1.08 152,542
08/28/2012 1.06 1.09 1.0499 1.07 187,885
08/27/2012 1.08 1.09 1.05 1.06 184,342
08/24/2012 1.05 1.08 1.05 1.08 102,915
08/23/2012 1.08 1.08 1.05 1.06 176,579
08/22/2012 1.12 1.12 1.08 1.08 168,879
08/21/2012 1.1 1.13 1.09 1.11 368,422
08/20/2012 1.1 1.11 1.07 1.1 224,957
08/17/2012 1.1 1.11 1.08 1.1 378,680
08/16/2012 1.09 1.12 1.085 1.11 412,339
08/15/2012 1.08 1.1 1.07 1.09 357,702
08/14/2012 1.09 1.12 1.08 1.09 777,960
08/13/2012 1.04 1.09 1.04 1.08 261,725
08/10/2012 1.09 1.09 1.02 1.05 516,225
08/09/2012 1.3 1.3 0.922 1.05 4,194,821
08/08/2012 1.39 1.48 1.31 1.46 182,228
08/07/2012 1.42 1.42 1.35 1.39 282,199
08/06/2012 1.44 1.4695 1.39 1.4 427,991
08/03/2012 1.34 1.45 1.31 1.45 224,878
08/02/2012 1.34 1.355 1.31 1.31 412,066
08/01/2012 1.37 1.4 1.345 1.35 432,733
07/31/2012 1.43 1.45 1.35 1.36 218,238
07/30/2012 1.48 1.51 1.42 1.45 186,796
07/27/2012 1.34 1.47 1.31 1.47 436,635
07/26/2012 1.38 1.38 1.3 1.32 402,976
07/25/2012 1.41 1.43 1.35 1.37 327,084
07/24/2012 1.42 1.44 1.36 1.39 171,329
07/23/2012 1.39 1.44 1.35 1.41 255,618
07/20/2012 1.42 1.45 1.42 1.44 221,531
07/19/2012 1.5 1.51 1.43 1.45 255,266
07/18/2012 1.47 1.5 1.46 1.49 208,810
07/17/2012 1.51 1.55 1.46 1.47 185,797
07/16/2012 1.5 1.51 1.47 1.49 90,501
07/13/2012 1.49 1.52 1.44 1.51 284,786
07/12/2012 1.48 1.51 1.47 1.49 276,157
07/11/2012 1.51 1.52 1.45 1.5 177,722
07/10/2012 1.5 1.52 1.35 1.5 293,184
07/09/2012 1.5 1.52 1.47 1.5 151,096
07/06/2012 1.49 1.52 1.45 1.51 271,614
07/05/2012 1.53 1.56 1.5 1.52 217,616
07/03/2012 1.51 1.55 1.48 1.54 259,707
07/02/2012 1.49 1.53 1.47 1.51 492,510
06/29/2012 1.46 1.53 1.45 1.5 499,605
06/28/2012 1.4 1.45 1.38 1.42 155,384
06/27/2012 1.35 1.41 1.33 1.41 152,753
06/26/2012 1.37 1.39 1.32 1.35 216,061
06/25/2012 1.41 1.42 1.33 1.36 368,046
06/22/2012 1.4 1.46 1.38 1.44 667,435
06/21/2012 1.46 1.47 1.38 1.38 322,895
06/20/2012 1.51 1.59 1.46 1.47 419,203
06/19/2012 1.39 1.51 1.35 1.51 502,391
06/18/2012 1.32 1.4 1.29 1.39 267,322
06/15/2012 1.31 1.35 1.28 1.35 528,694
06/14/2012 1.28 1.33 1.28 1.32 186,034
06/13/2012 1.3 1.335 1.25 1.28 180,359
06/12/2012 1.25 1.32 1.24 1.31 227,377
06/11/2012 1.32 1.33 1.22 1.22 291,091
06/08/2012 1.3 1.34 1.26 1.3 216,013
06/07/2012 1.33 1.379 1.29 1.3 239,945
06/06/2012 1.23 1.31 1.23 1.31 306,411
06/05/2012 1.29 1.31 1.21 1.21 850,834
06/04/2012 1.36 1.42 1.275 1.3 318,721
06/01/2012 1.38 1.44 1.319 1.35 469,098
05/31/2012 1.39 1.44 1.37 1.44 611,520
05/30/2012 1.46 1.48 1.39 1.39 366,740
05/29/2012 1.48 1.49 1.44 1.47 155,529
05/25/2012 1.49 1.5 1.35 1.45 452,737
05/24/2012 1.31 1.49 1.3 1.49 572,090
05/23/2012 1.27 1.31 1.24 1.3 458,261
05/22/2012 1.31 1.32 1.27 1.28 550,700
05/21/2012 1.33 1.34 1.26 1.31 753,336
05/18/2012 1.32 1.34 1.29 1.32 572,510
05/17/2012 1.34 1.34 1.3 1.32 502,304
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.