Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Z	DLR	139.1825	140.9699	137.28	140.15	2.16	2,005,402	25,024	139.00	141.90
2024-05-01	Z	DLR	139.52	141.17	137.945	137.99	-0.81	1,640,591	20,504	136.22	150.52
2024-04-30	Z	DLR	141.02	142.28	138.69	138.78	-3.63	2,001,807	20,322	138.00	140.00
2024-04-29	Z	DLR	144.57	144.86	141.29	142.34	-0.40	2,066,539	18,509	128.95	155.76
2024-04-26	Z	DLR	142.33	143.83	141.43	142.83	1.39	1,798,201	19,990	129.41	156.31
2024-04-25	Z	DLR	138.53	141.95	137.17	141.49	0.91	1,887,053	18,754	131.52	145.37
2024-04-24	Z	DLR	137.77	140.865	137.64	140.61	2.08	1,614,889	19,498	138.43	143.27
2024-04-23	Z	DLR	136.51	138.89	135.72	138.53	2.74	1,320,368	16,635	131.19	145.00
2024-04-22	Z	DLR	137.65	138.15	135.74	135.86	-0.97	1,518,420	16,267	133.97	137.00
2024-04-19	Z	DLR	137.41	137.93	136.32	136.83	0.21	1,505,169	14,711	134.08	140.00
2024-04-18	Z	DLR	136.30	138.98	135.70	136.66	0.96	1,498,541	17,304	136.03	137.02
2024-04-17	Z	DLR	136.70	137.795	135.64	135.75	-0.73	1,965,274	15,089	135.00	139.14
2024-04-16	Z	DLR	138.51	138.51	135.54	136.43	-2.13	2,051,537	20,622	136.26	137.32
2024-04-15	Z	DLR	143.40	143.45	137.34	138.56	-3.93	1,659,031	19,215	137.00	139.50
2024-04-12	Z	DLR	142.50	143.4999	141.35	142.49	-0.85	1,315,424	15,815	141.98	142.85
2024-04-11	Z	DLR	142.58	143.74	141.00	143.23	1.87	1,105,411	15,875	141.07	145.46
2024-04-10	Z	DLR	141.70	142.38	139.73	141.40	-4.48	1,385,790	17,998	140.71	143.42
2024-04-09	Z	DLR	146.84	147.19	144.03	145.88	2.54	1,102,936	14,341	117.41	146.50
2024-04-08	Z	DLR	143.15	143.69	142.37	143.34	0.835	1,152,541	12,791	142.85	143.93
2024-04-05	Z	DLR	139.78	143.17	139.26	142.60	2.75	1,139,525	15,959	141.00	142.60
2024-04-04	Z	DLR	142.10	142.75	139.29	139.88	-0.77	1,177,974	14,898	133.00	141.50
2024-04-03	Z	DLR	140.73	141.99	139.56	140.63	0.89	1,428,867	13,336	132.85	142.00
2024-04-02	Z	DLR	139.98	140.78	138.24	139.80	-2.155	1,707,178	17,714	138.50	141.00
2024-04-01	Z	DLR	144.02	144.59	141.17	141.91	-2.14	1,535,683	17,099	141.05	143.50
2024-03-29	Z	DLR	143.88	144.50	142.725	144.04	0.258	0	0	143.54	144.47
2024-03-28	Z	DLR	143.88	144.50	142.725	144.04	0.258	2,034,728	17,421	143.54	144.47
2024-03-27	Z	DLR	140.50	143.89	139.515	143.74	4.79	2,268,596	20,992	142.00	144.00
2024-03-26	Z	DLR	138.00	140.22	137.48	139.04	1.28	1,748,900	15,612	138.00	140.50
2024-03-25	Z	DLR	138.36	138.88	136.74	137.83	-0.60	1,746,420	16,485	137.44	150.37
2024-03-22	Z	DLR	139.97	140.44	137.695	138.51	-1.50	1,812,725	16,416	137.50	140.05
2024-03-21	Z	DLR	141.66	142.55	139.85	140.01	-0.95	2,238,192	19,273	139.78	140.70
2024-03-20	Z	DLR	139.80	141.76	138.06	140.89	-0.84	2,432,883	19,299	139.50	142.00
2024-03-19	Z	DLR	142.08	142.12	138.96	141.74	-0.48	2,005,914	15,866	139.50	142.00
2024-03-18	Z	DLR	142.31	144.45	141.975	142.21	1.29	1,501,185	13,481	141.51	144.00
2024-03-15	Z	DLR	141.41	143.35	139.745	140.86	-1.92	2,996,043	14,254	140.00	142.00
2024-03-14	Z	DLR	142.00	143.08	139.945	142.81	0.13	1,917,227	19,011	141.00	143.50
2024-03-13	Z	DLR	145.47	148.00	143.71	143.93	-2.38	1,904,735	17,494	143.60	145.52
2024-03-12	Z	DLR	144.44	146.91	143.65	146.23	0.80	1,676,803	13,640	144.50	147.00
2024-03-11	Z	DLR	149.09	149.24	143.95	145.50	-4.05	2,166,829	20,111	144.50	154.91
2024-03-08	Z	DLR	152.54	153.35	149.44	149.48	-2.03	2,253,756	19,781	148.73	155.00
2024-03-07	Z	DLR	150.81	152.03	150.055	151.51	1.715	1,577,785	14,570	135.75	164.46
2024-03-06	Z	DLR	152.08	152.44	148.78	149.81	-0.41	2,287,492	16,626	149.40	168.25
2024-03-05	Z	DLR	153.00	154.18	148.875	150.25	-3.50	1,719,194	17,914	150.21	166.35
2024-03-04	Z	DLR	150.84	154.00	150.28	153.71	3.165	2,098,456	20,315	151.12	162.00
2024-03-01	Z	DLR	146.515	150.65	146.18	150.53	3.72	2,290,822	21,269	148.80	150.80
2024-02-29	Z	DLR	144.43	147.03	144.01	146.81	4.00	4,098,072	24,345	143.00	146.85
2024-02-28	Z	DLR	137.51	143.75	137.31	142.73	4.58	2,446,899	20,509	141.90	144.00
2024-02-27	Z	DLR	138.00	139.565	137.22	138.23	0.34	1,495,993	16,835	135.73	140.00
2024-02-26	Z	DLR	137.28	140.15	136.61	137.96	0.10	2,033,948	17,998	128.85	140.00
2024-02-23	Z	DLR	138.45	138.855	136.07	137.84	-0.58	2,086,430	20,991	135.50	151.51
2024-02-22	Z	DLR	140.00	142.0352	137.00	138.38	2.82	3,440,198	28,493	138.00	139.24
2024-02-21	Z	DLR	134.33	137.00	131.42	135.53	0.43	3,221,910	25,255	128.50	137.00
2024-02-20	Z	DLR	136.01	137.57	133.86	135.06	-1.125	3,411,469	31,822	133.10	136.50
2024-02-19	Z	DLR	140.00	140.86	134.75	136.22	-12.40	0	0	135.03	138.00
2024-02-16	Z	DLR	140.00	140.86	134.75	136.22	-12.40	6,572,650	46,959	135.03	138.00
2024-02-15	Z	DLR	143.02	149.07	143.02	148.61	6.41	3,125,710	30,504	140.50	147.97
2024-02-14	Z	DLR	141.87	142.93	140.60	142.23	0.16	1,645,839	16,936	128.68	143.06
2024-02-13	Z	DLR	140.65	142.27	139.38	142.17	-1.61	1,995,134	20,763	135.63	147.75
2024-02-12	Z	DLR	147.58	148.09	143.57	143.80	-3.345	2,127,361	23,247	130.96	145.01
2024-02-09	Z	DLR	146.84	147.94	145.54	147.19	0.11	1,223,297	16,460	146.66	147.70
2024-02-08	Z	DLR	144.83	148.00	144.83	147.06	1.61	1,840,236	18,364	144.87	148.20
2024-02-07	Z	DLR	145.06	145.77	143.31	145.47	1.25	1,341,690	11,989	143.00	146.00
2024-02-06	Z	DLR	144.14	146.195	143.38	144.26	-0.06	1,789,404	14,197	144.26	146.20
2024-02-05	Z	DLR	142.95	145.11	142.59	144.30	-0.185	2,042,262	18,577	143.00	153.05