Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DLR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 13.86 | 0.00 | 0.00% | 13.86 | 13.86 | 13.86 | 0 |
| Apr 25 2024 | 13.86 | -0.04 | -0.29% | 13.92 | 13.93 | 13.85 | 692,066 |
| Apr 24 2024 | 13.90 | 0.03 | 0.22% | 13.90 | 13.93 | 13.90 | 628,196 |
| Apr 23 2024 | 13.87 | -0.03 | -0.22% | 13.89 | 13.91 | 13.86 | 599,730 |
| Apr 22 2024 | 13.90 | -0.05 | -0.36% | 13.94 | 13.95 | 13.89 | 528,177 |
| Apr 19 2024 | 13.95 | -0.02 | -0.14% | 13.96 | 13.97 | 13.93 | 394,333 |
| Apr 18 2024 | 13.97 | 0.00 | 0.00% | 13.95 | 13.98 | 13.94 | 543,037 |
| Apr 17 2024 | 13.97 | -0.04 | -0.29% | 13.99 | 14.01 | 13.96 | 680,769 |
| Apr 16 2024 | 14.01 | 0.04 | 0.29% | 14.01 | 14.04 | 13.99 | 831,524 |
| Apr 15 2024 | 13.97 | 0.00 | 0.00% | 13.93 | 13.98 | 13.92 | 544,837 |
| Apr 12 2024 | 13.97 | 0.10 | 0.72% | 13.94 | 13.98 | 13.93 | 669,066 |
| Apr 11 2024 | 13.87 | 0.02 | 0.14% | 13.86 | 13.91 | 13.85 | 520,047 |
| Apr 10 2024 | 13.85 | 0.10 | 0.73% | 13.82 | 13.88 | 13.82 | 932,078 |
| Apr 09 2024 | 13.75 | -0.01 | -0.07% | 13.75 | 13.78 | 13.73 | 352,939 |
| Apr 08 2024 | 13.76 | 0.00 | 0.00% | 13.76 | 13.78 | 13.75 | 552,730 |
| Apr 05 2024 | 13.76 | 0.03 | 0.22% | 13.80 | 13.82 | 13.75 | 711,768 |
| Apr 04 2024 | 13.73 | 0.03 | 0.22% | 13.65 | 13.73 | 13.64 | 442,306 |
| Apr 03 2024 | 13.70 | -0.04 | -0.29% | 13.73 | 13.73 | 13.68 | 527,712 |
| Apr 02 2024 | 13.74 | 0.00 | 0.00% | 13.74 | 13.75 | 13.73 | 444,194 |
| Apr 01 2024 | 13.74 | 0.03 | 0.22% | 13.71 | 13.75 | 13.71 | 500,673 |
| Mar 28 2024 | 13.71 | -0.11 | -0.80% | 13.74 | 13.74 | 13.69 | 927,999 |
| Mar 27 2024 | 13.82 | -0.01 | -0.07% | 13.84 | 13.85 | 13.82 | 639,334 |
| Mar 26 2024 | 13.83 | 0.01 | 0.07% | 13.80 | 13.83 | 13.79 | 531,042 |
| Mar 25 2024 | 13.82 | -0.04 | -0.29% | 13.84 | 13.84 | 13.81 | 983,030 |
| Mar 22 2024 | 13.86 | 0.09 | 0.65% | 13.82 | 13.86 | 13.80 | 764,747 |
| Mar 21 2024 | 13.77 | 0.05 | 0.36% | 13.74 | 13.78 | 13.73 | 497,534 |
| Mar 20 2024 | 13.72 | -0.07 | -0.51% | 13.82 | 13.83 | 13.72 | 497,726 |
| Mar 19 2024 | 13.79 | 0.02 | 0.15% | 13.83 | 13.85 | 13.79 | 699,188 |
| Mar 18 2024 | 13.77 | -0.01 | -0.07% | 13.77 | 13.78 | 13.76 | 507,206 |
| Mar 15 2024 | 13.78 | 0.02 | 0.15% | 13.75 | 13.78 | 13.74 | 454,317 |
| Mar 14 2024 | 13.76 | 0.07 | 0.51% | 13.69 | 13.77 | 13.69 | 689,037 |
| Mar 13 2024 | 13.69 | -0.03 | -0.22% | 13.72 | 13.72 | 13.68 | 545,014 |
| Mar 12 2024 | 13.72 | 0.02 | 0.15% | 13.71 | 13.75 | 13.71 | 757,506 |
| Mar 11 2024 | 13.70 | -0.01 | -0.07% | 13.71 | 13.73 | 13.70 | 714,672 |
| Mar 08 2024 | 13.71 | 0.03 | 0.22% | 13.67 | 13.71 | 13.66 | 803,799 |
| Mar 07 2024 | 13.68 | -0.05 | -0.36% | 13.71 | 13.71 | 13.67 | 730,354 |
| Mar 06 2024 | 13.73 | -0.08 | -0.58% | 13.78 | 13.78 | 13.71 | 909,255 |
| Mar 05 2024 | 13.81 | 0.02 | 0.15% | 13.79 | 13.82 | 13.77 | 1,068,625 |
| Mar 04 2024 | 13.79 | 0.02 | 0.15% | 13.77 | 13.80 | 13.77 | 788,972 |
| Mar 01 2024 | 13.77 | 0.00 | 0.00% | 13.79 | 13.81 | 13.75 | 571,405 |
| Feb 29 2024 | 13.77 | -0.01 | -0.07% | 13.77 | 13.79 | 13.74 | 833,593 |
| Feb 28 2024 | 13.78 | 0.05 | 0.36% | 13.77 | 13.79 | 13.76 | 610,251 |
| Feb 27 2024 | 13.73 | 0.02 | 0.15% | 13.71 | 13.74 | 13.70 | 769,329 |
| Feb 26 2024 | 13.71 | 0.01 | 0.07% | 13.70 | 13.72 | 13.70 | 801,500 |
| Feb 23 2024 | 13.70 | 0.03 | 0.22% | 13.67 | 13.71 | 13.66 | 533,575 |
| Feb 22 2024 | 13.67 | -0.02 | -0.15% | 13.70 | 13.70 | 13.67 | 580,609 |
| Feb 21 2024 | 13.69 | -0.03 | -0.22% | 13.71 | 13.71 | 13.68 | 558,219 |
| Feb 20 2024 | 13.72 | 0.04 | 0.29% | 13.69 | 13.72 | 13.69 | 581,330 |
| Feb 16 2024 | 13.68 | 0.03 | 0.22% | 13.68 | 13.69 | 13.66 | 409,997 |
| Feb 15 2024 | 13.65 | -0.08 | -0.58% | 13.70 | 13.70 | 13.65 | 575,533 |
| Feb 14 2024 | 13.73 | -0.02 | -0.15% | 13.74 | 13.74 | 13.72 | 515,168 |
| Feb 13 2024 | 13.75 | 0.11 | 0.81% | 13.69 | 13.77 | 13.69 | 748,353 |
| Feb 12 2024 | 13.64 | 0.01 | 0.07% | 13.65 | 13.65 | 13.60 | 651,080 |
| Feb 09 2024 | 13.63 | 0.00 | 0.00% | 13.62 | 13.66 | 13.61 | 542,214 |
| Feb 08 2024 | 13.63 | -0.01 | -0.07% | 13.64 | 13.65 | 13.62 | 388,266 |
| Feb 07 2024 | 13.64 | -0.02 | -0.15% | 13.65 | 13.65 | 13.63 | 453,140 |
| Feb 06 2024 | 13.66 | -0.04 | -0.29% | 13.70 | 13.70 | 13.64 | 659,411 |
| Feb 05 2024 | 13.70 | 0.09 | 0.66% | 13.66 | 13.71 | 13.66 | 716,049 |
| Feb 02 2024 | 13.61 | 0.06 | 0.44% | 13.59 | 13.64 | 13.59 | 672,449 |
| Feb 01 2024 | 13.55 | -0.06 | -0.44% | 13.61 | 13.61 | 13.52 | 337,416 |
| Jan 31 2024 | 13.61 | 0.05 | 0.37% | 13.56 | 13.61 | 13.52 | 561,336 |
| Jan 30 2024 | 13.56 | -0.01 | -0.07% | 13.57 | 13.60 | 13.55 | 498,244 |
| Jan 29 2024 | 13.57 | -0.02 | -0.15% | 13.59 | 13.61 | 13.56 | 534,136 |
