Historical Stock Prices

DRL 
$5.18
*  
0.02
0.39%
Get DRL Alerts
*Delayed - data as of Oct. 24, 2014  -  Find a broker to begin trading DRL now
Exchange: NYSE
Industry: Finance
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 for next time

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

Results for: 1 Year, From 24-OCT-2013 TO 24-OCT-2014

Date Open High Low Close / Last Volume
10/24/2014 5.25 5.37 5.1 5.18 331,198
10/23/2014 5.8 5.8 5.1101 5.16 360,812
10/22/2014 5.74 5.87 5.5911 5.6 255,738
10/21/2014 6.15 6.36 5.67 5.77 351,996
10/20/2014 6.04 6.48 5.82 6.16 238,298
10/17/2014 6.5 6.6299 6.02 6.06 230,328
10/16/2014 5.82 6.6799 5.82 6.48 191,598
10/15/2014 6.48 6.48 5.7 6.12 429,754
10/14/2014 6.89 7 6.31 6.69 583,168
10/13/2014 7.88 7.92 6.6 6.75 1,628,868
10/10/2014 5.46 5.546 5.25 5.29 175,438
10/09/2014 5.62 5.7 5.46 5.47 101,224
10/08/2014 5.38 5.66 5.3001 5.66 163,143
10/07/2014 5.41 5.59 5.332 5.39 174,294
10/06/2014 5.35 5.66 5.12 5.46 351,045
10/03/2014 5.42 5.42 5.0701 5.29 228,942
10/02/2014 5.32 5.8 4.9 5.32 598,027
10/01/2014 6.24 6.35 5 5.04 965,847
09/30/2014 6.91 6.9699 6.591 6.64 154,403
09/29/2014 7.2 7.34 6.82 6.97 229,958
09/26/2014 6.8 7.28 6.7 7.15 574,001
09/25/2014 7.05 7.1 6.5601 6.69 412,596
09/24/2014 7.66 7.72 7.05 7.11 490,605
09/23/2014 7.68 7.94 7.4701 7.62 548,200
09/22/2014 7.34 8.94 7.14 7.68 2,693,767
09/19/2014 7.45 7.87 6.87 7.28 620,805
09/18/2014 7.16 7.59 7.15 7.26 493,063
09/17/2014 6.56 7.6099 6.46 7.17 1,367,854
09/16/2014 6.57 6.7 6.53 6.65 243,316
09/15/2014 6.71 6.85 6.5101 6.65 257,536
09/12/2014 6.76 6.8515 6.65 6.7 257,563
09/11/2014 6.71 6.96 6.6 6.9 608,344
09/10/2014 7.02 7.2 6.6 6.76 1,199,077
09/09/2014 6.29 6.37 6.17 6.22 168,459
09/08/2014 6.28 6.38 6.02 6.36 426,664
09/05/2014 6.15 6.28 5.95 6.11 328,110
09/04/2014 6.39 6.42 6.05 6.17 311,995
09/03/2014 6 6.2299 5.86 6.1 324,933
09/02/2014 6.63 6.69 6.0101 6.06 885,846
08/29/2014 6.89 7.02 6.61 6.71 318,713
08/28/2014 6.85 7.04 6.8 6.84 249,915
08/27/2014 7 7.14 6.81 6.98 431,244
08/26/2014 6.7 7.3779 6.65 6.76 1,341,810
08/25/2014 8.25 8.77 8.16 8.36 915,256
08/22/2014 7.92 8.93 7.41 8.15 1,421,102
08/21/2014 8.6 9.17 8.07 8.39 1,925,068
08/20/2014 7.25 9.29 6.81 8.29 2,682,501
08/19/2014 7.8 7.9 7.15 7.39 502,489
08/18/2014 7.55 8.14 7.46 7.7 736,380
08/15/2014 7.11 7.6287 7.0101 7.53 603,580
08/14/2014 7.38 7.5787 7.16 7.24 559,302
08/13/2014 7.64 7.68 6.8 7.49 1,701,664
08/12/2014 6.45 7.47 6.22 7.33 1,674,017
08/11/2014 6.8 7.09 6.2 6.4 2,482,109
08/08/2014 5.5 5.65 5.42 5.54 374,403
08/07/2014 5.45 5.76 5.4 5.53 387,064
08/06/2014 4.88 5.95 4.87 5.44 1,881,838
08/05/2014 4.7 5.0215 4.64 4.96 370,656
08/04/2014 4.75 4.95 4.53 4.76 302,403
08/01/2014 5.08 5.15 4.8 4.87 277,110
07/31/2014 5.3 5.32 4.98 5.09 456,438
07/30/2014 5.42 6.12 5.2 5.35 1,354,837
07/29/2014 5.5876 5.68 5.4046 5.44 234,820
07/28/2014 5.71 5.71 5.49 5.61 224,662
07/25/2014 5.88 5.88 5.52 5.71 317,883
07/24/2014 5.6 6.0633 5.33 5.7 1,322,534
07/23/2014 5.36 7.1 5.23 5.69 7,142,268
07/22/2014 5.09 5.1359 4.61 4.7 607,927
07/21/2014 5.08 5.36 5 5.05 301,665
07/18/2014 5.04 5.36 5.04 5.14 399,247
07/17/2014 5.22 5.5205 5.05 5.16 535,586
07/16/2014 5.33 5.41 5.0401 5.27 240,183
07/15/2014 5.66 5.66 5.3 5.32 562,535
07/14/2014 5.93 6.16 5.5 5.66 1,252,521
07/11/2014 5.23 5.95 5.23 5.47 1,114,645
07/10/2014 5.4 5.6094 5.14 5.21 781,063
07/09/2014 6.17 6.19 5.5201 5.62 674,457
07/08/2014 6.05 6.64 5.65 5.95 1,181,077
07/07/2014 7.05 7.1 5.94 6.13 1,400,379
07/03/2014 9 9.93 7.17 7.385 7,338,771
07/02/2014 4.11 7.87 4.11 7.07 6,402,251
07/01/2014 4.35 4.39 4.02 4.03 346,661
06/30/2014 4.52 4.53 4.29 4.32 274,364
06/27/2014 4.55 4.64 4.23 4.53 971,737
06/26/2014 4.7 4.85 4.44 4.55 327,273
06/25/2014 4.56 5.05 4.55 4.62 585,496
06/24/2014 4.35 4.95 4.33 4.59 811,609
06/23/2014 4.56 4.56 4.2496 4.37 254,475
06/20/2014 4.3 4.65 4.23 4.55 407,394
06/19/2014 4.28 4.41 4.22 4.3 205,208
06/18/2014 4.54 4.5899 4.25 4.3 456,908
06/17/2014 4.76 4.81 4.4 4.55 483,308
06/16/2014 4.89 4.9499 4.6001 4.67 507,684
06/13/2014 4.5 5.02 4.44 4.54 793,492
06/12/2014 4.27 4.7 4.27 4.47 579,296
06/11/2014 4.93 5.4 4.06 4.28 2,114,264
06/10/2014 4.2 5.13 4.1999 4.94 2,598,797
06/09/2014 3.56 4.44 3.53 4.07 1,496,552
06/06/2014 3.38 3.79 3.35 3.47 794,089
06/05/2014 3.22 3.68 3.14 3.38 516,202
06/04/2014 2.98 3.7 2.8201 3.16 723,792
06/03/2014 3.37 3.37 2.76 2.95 1,173,974
06/02/2014 3.88 4.42 3.5 3.56 2,170,651
05/30/2014 2.82 4.29 2.8106 3.93 5,213,410
05/29/2014 2.86 2.97 2.695 2.82 569,362
05/28/2014 2.6 2.89 2.52 2.68 370,476
05/27/2014 2.57 2.7 2.46 2.61 348,004
05/23/2014 2.62 2.667 2.36 2.51 383,056
05/22/2014 2.6 2.74 2.53 2.58 271,675
05/21/2014 2.68 3.08 2.56 2.66 816,484
05/20/2014 2.65 3.09 2.5 2.91 1,197,198
05/19/2014 2.87 3.02 2.62 2.75 675,077
05/16/2014 2.5901 3.28 2.5901 2.92 1,417,159
05/15/2014 3.2 3.24 2.53 2.7 1,609,069
05/14/2014 3.69 3.85 3.15 3.29 1,920,351
05/13/2014 3.56 4.36 3.5 3.67 5,771,194
05/12/2014 3.02 4.47 2.63 3.76 10,609,960
05/09/2014 1.88 4.05 1.88 3.02 7,928,121
05/08/2014 2.45 2.53 1.87 1.9 1,177,268
05/07/2014 2.75 2.92 2.44 2.47 735,379
05/06/2014 3.48 3.48 2.75 2.76 815,022
05/05/2014 3.8 4 3.35 3.36 713,401
05/02/2014 7.19 7.91 3.33 3.73 2,379,161
05/01/2014 9.52 9.8999 9.51 9.82 59,114
04/30/2014 9.27 9.62 9.21 9.56 51,273
04/29/2014 9.4 9.646 9.27 9.32 56,613
04/28/2014 9.67 9.67 9.15 9.3 59,759
04/25/2014 9.53 9.7 9.11 9.6 56,856
04/24/2014 9.97 10.11 9.42 9.61 31,657
04/23/2014 9.85 10.05 9.5 10.01 59,733
04/22/2014 9.543 9.8 9.46 9.68 42,316
04/21/2014 10.07 10.07 9.41 9.57 61,352
04/17/2014 10.04 10.14 9.6 10.02 33,033
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
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 Brokers before you trade

Want to trade FX?