Dark

DRCO
Dynamics Research Corp.
stock OTC

Inactive

Jan 31, 2014

11.50USD+0.087%(+0.01)3,142

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2014-01-31	11.5000	11.5000	11.4900	11.5000	+0.087%	3,142	0.000%
2014-01-30	11.5000	11.5000	11.4900	11.4900	+0.087%	2,701	+0.087%
2014-01-29	11.4900	11.5000	11.4800	11.4800	0.000%	36,993	+0.174%
2014-01-28	11.4800	11.5000	11.4800	11.4800	-0.087%	22,495	+0.174%
2014-01-27	11.4800	11.5000	11.4800	11.4900	0.000%	62,080	+0.087%
2014-01-24	11.4800	11.4900	11.4800	11.4900	0.000%	48,134	+0.087%
2014-01-23	11.4800	11.4997	11.4800	11.4900	-0.087%	60,764	+0.087%
2014-01-22	11.4800	11.5000	11.4800	11.5000	+0.174%	47,834	0.000%
2014-01-21	11.4700	11.5100	11.4700	11.4800	0.000%	108,025	+0.174%
2014-01-17	11.4700	11.4800	11.4700	11.4800	-0.087%	29,016	+0.174%
2014-01-16	11.4800	11.4900	11.4700	11.4900	+0.087%	68,732	+0.087%
2014-01-15	11.4700	11.4900	11.4700	11.4800	+0.087%	47,855	+0.174%
2014-01-14	11.4700	11.4900	11.4700	11.4700	0.000%	69,790	+0.262%
2014-01-13	11.4700	11.4800	11.4700	11.4700	+0.087%	113,269	+0.262%
2014-01-10	11.4600	11.4700	11.4600	11.4600	0.000%	46,225	+0.349%
2014-01-09	11.4600	11.4800	11.4600	11.4600	-0.087%	115,799	+0.349%
2014-01-08	11.4600	11.4700	11.4600	11.4700	0.000%	28,688	+0.262%
2014-01-07	11.4600	11.4700	11.4600	11.4700	0.000%	208,423	+0.262%
2014-01-06	11.4800	11.4800	11.4600	11.4700	0.000%	61,891	+0.262%
2014-01-03	11.4600	11.4800	11.4500	11.4700	+0.087%	133,658	+0.262%
2014-01-02	11.4600	11.4800	11.4500	11.4600	-0.174%	728,135	+0.349%
2013-12-31	11.4600	11.4800	11.4600	11.4800	+0.175%	202,980	+0.174%
2013-12-30	11.4600	11.4750	11.4600	11.4600	0.000%	93,578	+0.349%
2013-12-27	11.4700	11.4700	11.4600	11.4600	0.000%	40,327	+0.349%
2013-12-26	11.4700	11.4800	11.4500	11.4600	-0.087%	172,716	+0.349%
2013-12-24	11.4600	11.4800	11.4600	11.4700	+0.087%	165,316	+0.262%
2013-12-23	11.4100	11.4900	11.4100	11.4600	+58.069%	613,144	+0.349%
2013-12-20	7.1275	7.2500	7.1275	7.2500	+0.416%	18,357	+58.621%
2013-12-19	7.2500	7.2500	7.2100	7.2200	-0.414%	5,132	+59.280%
2013-12-18	7.2300	7.2500	7.1100	7.2500	+0.277%	11,306	+58.621%
2013-12-17	7.2500	7.2500	7.2300	7.2300	-1.094%	5,059	+59.059%
2013-12-16	7.2500	7.3100	7.1500	7.3100	+0.412%	25,334	+57.319%
2013-12-13	7.2200	7.3100	7.2200	7.2800	+0.414%	2,718	+57.967%
2013-12-12	7.1600	7.2600	7.1200	7.2500	+0.834%	62,791	+58.621%
2013-12-11	7.2200	7.2300	7.1400	7.1900	0.000%	8,355	+59.944%
2013-12-10	7.2200	7.2500	7.1610	7.1900	-0.828%	3,434	+59.944%
2013-12-09	7.2400	7.2500	7.2300	7.2500	+0.138%	6,184	+58.621%
2013-12-06	7.2500	7.2500	7.2300	7.2400	-0.138%	3,867	+58.840%
2013-12-05	7.2300	7.2500	7.2300	7.2500	+0.277%	5,474	+58.621%
2013-12-04	7.1400	7.2300	7.1400	7.2300	+1.261%	7,171	+59.059%
2013-12-03	7.1500	7.2500	7.0400	7.1400	-0.140%	68,671	+61.064%
2013-12-02	7.2500	7.2500	7.0800	7.1500	-1.243%	94,199	+60.839%
2013-11-29	7.2000	7.2400	7.1700	7.2400	+0.556%	6,017	+58.840%
2013-11-27	7.2200	7.2500	7.1607	7.2000	0.000%	31,793	+59.722%
2013-11-26	7.2000	7.2200	7.1400	7.2000	+0.139%	20,125	+59.722%
2013-11-25	7.1990	7.2000	7.1200	7.1900	-0.139%	16,257	+59.944%
2013-11-22	7.1700	7.2000	7.1100	7.2000	0.000%	3,932	+59.722%
2013-11-21	7.2000	7.2000	7.1500	7.2000	-0.552%	10,114	+59.722%
2013-11-20	7.2000	7.2400	7.1600	7.2400	+0.556%	96,140	+58.840%
2013-11-19	7.2200	7.2400	7.0000	7.2000	-0.277%	47,138	+59.722%
2013-11-18	7.2500	7.2700	7.1500	7.2200	0.000%	10,945	+59.280%
2013-11-15	7.2500	7.2500	7.1000	7.2200	+0.979%	31,863	+59.280%
2013-11-14	7.2000	7.2000	7.0800	7.1500	-0.970%	2,757	+60.839%
2013-11-13	7.1400	7.2500	7.0700	7.2200	+0.697%	5,379	+59.280%
2013-11-12	7.2300	7.2300	7.0600	7.1700	-0.830%	7,256	+60.391%
2013-11-11	7.2100	7.2950	7.1400	7.2300	-1.633%	15,868	+59.059%
2013-11-08	7.0601	7.3599	7.0601	7.3500	+0.273%	7,409	+56.463%
2013-11-07	7.3000	7.3500	7.1000	7.3300	-0.136%	8,736	+56.889%
2013-11-06	7.3100	7.3500	7.2200	7.3400	-0.136%	10,081	+56.676%
2013-11-05	7.3700	7.3700	7.3100	7.3500	-0.407%	3,745	+56.463%
2013-11-04	7.3300	7.3900	7.3000	7.3800	0.000%	4,630	+55.827%
2013-11-01	7.3874	7.4000	7.3600	7.3800	-0.270%	1,656	+55.827%
2013-10-31	7.4000	7.4100	7.3100	7.4000	+0.271%	8,910	+55.405%
2013-10-30	7.4000	7.4000	7.3700	7.3800	+0.545%	4,160	+55.827%
2013-10-29	7.4000	7.4000	7.3300	7.3400	+0.136%	2,377	+56.676%
2013-10-28	7.3600	7.3800	7.3010	7.3300	-1.412%	11,886	+56.889%
2013-10-25	7.4200	7.4400	7.4100	7.4350	-0.067%	1,290	+54.674%
2013-10-24	7.4400	7.4400	7.4100	7.4400	+0.405%	1,191	+54.570%
2013-10-23	7.4699	7.4800	7.4100	7.4100	-0.803%	2,223	+55.196%
2013-10-22	7.3500	7.4800	7.3000	7.4700	+0.946%	53,703	+53.949%
2013-10-21	7.4300	7.4800	7.3601	7.4000	-0.804%	3,330	+55.405%
2013-10-18	7.4550	7.4600	7.4500	7.4600	+0.134%	1,750	+54.155%
2013-10-17	7.4500	7.4800	7.4400	7.4500	-0.667%	1,520	+54.362%
2013-10-16	7.4400	7.5000	7.4001	7.5000	0.000%	12,877	+53.333%
2013-10-15	7.5000	7.5000	7.4101	7.5000	-0.133%	1,187	+53.333%
2013-10-14	7.5200	7.5200	7.4500	7.5100	-0.133%	22,890	+53.129%
2013-10-11	7.5000	7.5400	7.4800	7.5200	+0.267%	15,808	+52.926%
2013-10-10	7.4600	7.6000	7.3614	7.5000	+1.078%	38,905	+53.333%
2013-10-09	7.4400	7.4400	7.4000	7.4200	-0.536%	2,506	+54.987%
2013-10-08	7.4800	7.4800	7.3500	7.4600	+0.404%	2,036	+54.155%
2013-10-07	7.5100	7.5100	7.3500	7.4300	-0.801%	4,516	+54.778%
2013-10-04	7.5700	7.5700	7.4900	7.4900	+0.808%	1,321	+53.538%
2013-10-03	7.4600	7.4600	7.4000	7.4300	-0.402%	8,030	+54.778%
2013-10-02	7.4000	7.4600	7.3600	7.4600	+1.913%	23,649	+54.155%
2013-10-01	7.6000	7.6000	6.8100	7.3200	-3.684%	64,167	+57.104%
2013-09-30	7.5000	7.6000	7.3301	7.6000	+1.604%	22,755	+51.316%
2013-09-27	7.2000	7.5000	7.2000	7.4800	+3.458%	15,363	+53.743%
2013-09-26	7.0600	7.2400	7.0600	7.2300	-0.276%	3,430	+59.059%
2013-09-25	7.2700	7.2700	7.0762	7.2500	+0.277%	4,964	+58.621%
2013-09-24	7.1800	7.2800	7.0500	7.2300	+1.545%	7,518	+59.059%
2013-09-23	7.1500	7.1500	7.0300	7.1200	-2.198%	19,534	+61.517%
2013-09-20	7.0500	7.2800	6.8800	7.2800	+1.534%	19,455	+57.967%
2013-09-19	7.0900	7.1900	7.0000	7.1700	+1.128%	16,030	+60.391%
2013-09-18	7.0100	7.1000	6.9200	7.0900	-0.141%	42,711	+62.200%
2013-09-17	7.1000	7.1000	6.5410	7.1000	-0.838%	17,278	+61.972%
2013-09-16	7.1600	7.1650	7.0500	7.1600	-0.968%	12,261	+60.615%
2013-09-13	7.2700	7.2700	7.0700	7.2300	-1.230%	3,804	+59.059%
2013-09-12	7.1500	7.3200	6.9300	7.3200	+0.966%	3,847	+57.104%
2013-09-11	7.2390	7.3000	7.1701	7.2500	+0.138%	5,812	+58.621%
2013-09-10	7.1600	7.2400	7.1300	7.2400	+0.976%	6,944	+58.840%
2013-09-09	7.1500	7.3400	6.8200	7.1700	-0.967%	6,164	+60.391%
2013-09-06	7.3600	7.3600	6.5510	7.2400	-1.630%	16,267	+58.840%
2013-09-05	6.5400	7.4200	6.5400	7.3600	+0.136%	22,898	+56.250%
2013-09-04	7.0500	7.6896	7.0500	7.3500	+1.801%	13,188	+56.463%
2013-09-03	7.4000	7.5000	7.1600	7.2200	+1.977%	17,916	+59.280%
2013-08-30	7.0900	7.1000	6.8600	7.0800	-1.255%	10,536	+62.429%
2013-08-29	7.2400	7.3700	7.0700	7.1700	+0.140%	34,597	+60.391%
2013-08-28	7.2299	7.2299	7.0900	7.1600	+0.703%	7,514	+60.615%
2013-08-27	7.1800	7.1800	6.7601	7.1100	-0.975%	18,819	+61.744%
2013-08-26	7.1200	7.2500	7.0400	7.1800	+1.700%	28,255	+60.167%
2013-08-23	6.5300	7.0610	6.5300	7.0600	+4.284%	30,473	+62.890%
2013-08-22	6.7100	6.7700	6.6500	6.7700	0.000%	24,588	+69.867%
2013-08-21	6.5800	6.7700	6.5500	6.7700	0.000%	3,487	+69.867%
2013-08-20	6.6800	6.7700	6.5200	6.7700	+1.652%	11,121	+69.867%
2013-08-19	6.5200	6.7200	6.5200	6.6600	+1.216%	3,775	+72.673%
2013-08-16	6.3300	6.7500	6.2500	6.5800	-2.374%	17,559	+74.772%
2013-08-15	6.5501	6.7500	6.5500	6.7400	+0.747%	4,603	+70.623%
2013-08-14	6.3700	6.7200	6.3700	6.6900	+4.206%	7,769	+71.898%
2013-08-13	6.2900	6.4200	6.2800	6.4200	+0.469%	11,915	+79.128%
2013-08-12	6.3500	6.4300	6.2700	6.3900	+1.429%	11,451	+79.969%
2013-08-09	6.3500	6.3500	6.2500	6.3000	-0.631%	6,306	+82.540%
2013-08-08	6.3500	6.3500	6.2500	6.3400	-1.092%	7,450	+81.388%
2013-08-07	6.2510	6.4100	6.2510	6.4100	+0.313%	6,847	+79.407%
2013-08-06	6.1700	6.4000	6.1101	6.3900	+4.072%	6,850	+79.969%
2013-08-05	6.1300	6.1400	6.0001	6.1400	+0.491%	7,978	+87.296%
2013-08-02	5.9500	6.1100	5.9001	6.1100	+1.159%	14,170	+88.216%
2013-08-01	5.6000	6.0600	5.6000	6.0400	+7.282%	75,023	+90.397%
2013-07-31	5.6000	5.6300	5.5500	5.6300	+1.259%	43,265	+104.263%
2013-07-30	5.5800	5.5800	5.5400	5.5600	+1.832%	3,486	+106.835%
2013-07-29	5.4800	5.4900	5.4320	5.4600	+0.645%	8,756	+110.623%
2013-07-26	5.4600	5.4600	5.3001	5.4250	-1.899%	5,734	+111.982%
2013-07-25	5.3520	5.5700	5.3520	5.5300	+0.545%	1,463	+107.957%
2013-07-24	5.5550	5.6000	5.4500	5.5000	0.000%	7,441	+109.091%
2013-07-23	5.5400	5.6000	5.4500	5.5000	+0.806%	5,456	+109.091%
2013-07-22	5.4500	5.5600	5.3500	5.4560	+1.224%	12,304	+110.777%
2013-07-19	5.1001	5.3900	5.1001	5.3900	+0.748%	1,553	+113.358%
2013-07-18	5.3100	5.3550	5.3100	5.3500	+1.134%	3,015	+114.953%
2013-07-17	5.2400	5.3300	5.1601	5.2900	+0.189%	8,118	+117.391%
2013-07-16	5.1401	5.3100	5.1401	5.2800	-2.041%	4,807	+117.803%
2013-07-15	5.1290	5.3900	5.1200	5.3900	+0.186%	5,713	+113.358%
2013-07-12	5.3614	5.3800	5.3614	5.3800	0.000%	825	+113.755%
2013-07-11	5.3900	5.4200	5.2600	5.3800	-1.103%	7,198	+113.755%
2013-07-10	5.3000	5.4700	5.3000	5.4400	-1.091%	5,025	+111.397%
2013-07-09	5.2001	5.5300	5.2001	5.5000	+0.733%	1,910	+109.091%
2013-07-08	5.0701	5.5699	5.0701	5.4600	-1.444%	5,181	+110.623%
2013-07-05	5.5500	5.6000	5.5100	5.5400	-0.360%	3,986	+107.581%
2013-07-03	5.3900	5.5900	5.2400	5.5600	0.000%	11,781	+106.835%
2013-07-02	5.5000	5.6800	5.4400	5.5600	+0.361%	9,590	+106.835%
2013-07-01	5.5000	5.5800	5.1510	5.5400	-0.539%	8,621	+107.581%
2013-06-28	5.4000	5.6000	5.4000	5.5700	+2.390%	9,186	+106.463%
2013-06-27	5.1800	5.5200	5.1800	5.4400	+4.615%	12,101	+111.397%
2013-06-26	5.2300	5.3300	5.1900	5.2000	+1.167%	9,022	+121.154%
2013-06-25	5.1400	5.2200	5.1300	5.1400	+0.195%	2,605	+123.735%
2013-06-24	5.1050	5.2200	5.1000	5.1300	+0.391%	6,869	+124.172%
2013-06-21	5.2300	5.2300	5.1100	5.1100	-1.351%	5,941	+125.049%
2013-06-20	5.1800	5.2400	5.1700	5.1800	-0.193%	1,754	+122.008%
2013-06-19	5.1100	5.2400	5.1100	5.1900	+1.566%	4,579	+121.580%
2013-06-18	5.0500	5.1700	5.0500	5.1100	+1.389%	7,836	+125.049%
2013-06-17	5.0200	5.1700	5.0200	5.0400	+0.800%	11,462	+128.175%
2013-06-14	5.0200	5.0900	5.0000	5.0000	-0.398%	3,756	+130.000%
2013-06-13	5.0400	5.0800	4.9800	5.0200	-0.791%	3,097	+129.084%
2013-06-12	5.0600	5.1400	4.9200	5.0600	+1.200%	38,400	+127.273%
2013-06-11	5.0200	5.0400	5.0000	5.0000	-0.596%	17,329	+130.000%
2013-06-10	5.0100	5.0900	4.9900	5.0300	-0.789%	11,224	+128.628%
2013-06-07	4.9200	5.0700	4.8924	5.0700	+2.424%	12,057	+126.824%
2013-06-06	4.9810	5.0200	4.9350	4.9500	+0.815%	9,888	+132.323%
2013-06-05	4.9600	5.0290	4.9100	4.9100	-0.808%	8,605	+134.216%
2013-06-04	5.0000	5.0790	4.9400	4.9500	0.000%	8,135	+132.323%
2013-06-03	4.9800	5.0100	4.9500	4.9500	-1.000%	27,232	+132.323%
2013-05-31	4.9800	5.0650	4.9700	5.0000	-0.794%	6,380	+130.000%
2013-05-30	5.0100	5.1100	5.0000	5.0400	+0.599%	38,521	+128.175%
2013-05-29	4.9800	5.0858	4.9600	5.0100	+0.200%	12,496	+129.541%
2013-05-28	4.9700	5.0200	4.9300	5.0000	+1.626%	10,631	+130.000%
2013-05-24	4.9900	5.1200	4.9200	4.9200	-1.796%	11,939	+133.740%
2013-05-23	5.0500	5.1000	4.9900	5.0100	-1.183%	7,463	+129.541%
2013-05-22	5.1400	5.1600	5.0100	5.0700	-0.393%	10,639	+126.824%
2013-05-21	5.1500	5.1700	5.0400	5.0900	-1.357%	8,416	+125.933%
2013-05-20	5.1900	5.1900	5.0500	5.1600	+0.194%	8,832	+122.868%
2013-05-17	5.0400	5.2100	4.9200	5.1500	+1.980%	7,677	+123.301%
2013-05-16	5.0500	5.0500	4.9700	5.0500	-1.559%	19,513	+127.723%
2013-05-15	5.0700	5.2250	5.0000	5.1300	+0.786%	161,250	+124.172%
2013-05-14	5.1200	5.3100	4.9700	5.0900	-3.781%	23,672	+125.933%
2013-05-13	5.1560	5.3400	5.1560	5.2900	+1.731%	3,187	+117.391%
2013-05-10	5.1800	5.3500	5.0800	5.2000	-0.383%	32,859	+121.154%
2013-05-09	5.3400	5.4400	5.2200	5.2200	-4.044%	4,206	+120.307%
2013-05-08	5.3400	5.4500	5.2300	5.4400	+0.928%	5,343	+111.397%
2013-05-07	5.3520	5.4900	5.3520	5.3900	-1.463%	1,802	+113.358%
2013-05-06	5.5001	5.5900	5.2910	5.4700	-2.147%	25,591	+110.238%
2013-05-03	5.6000	5.6550	5.5000	5.5900	-1.757%	23,863	+105.725%
2013-05-02	5.5200	5.8000	5.5200	5.6900	-3.559%	9,567	+102.109%
2013-05-01	5.6900	5.9000	5.5700	5.9000	+1.027%	10,079	+94.915%
2013-04-30	5.5700	5.9000	5.4600	5.8400	+2.817%	14,574	+96.918%
2013-04-29	5.8400	5.8400	5.4200	5.6800	-2.740%	9,275	+102.465%
2013-04-26	5.6400	5.8400	5.4500	5.8400	+3.730%	8,556	+96.918%
2013-04-25	5.7380	5.8400	5.6101	5.6300	-1.573%	5,967	+104.263%
2013-04-24	5.7200	5.7200	5.7200	5.7200	-1.209%	260	+101.049%
2013-04-23	5.7999	5.8500	5.6560	5.7900	+1.047%	10,874	+98.618%
2013-04-22	5.7900	5.8200	5.6100	5.7300	+0.175%	4,181	+100.698%
2013-04-19	5.8500	5.9100	5.6701	5.7200	-2.222%	3,105	+101.049%
2013-04-18	5.7900	5.9000	5.7300	5.8500	+0.515%	1,400	+96.581%
2013-04-17	5.7700	5.8600	5.6700	5.8200	-0.852%	10,936	+97.595%
2013-04-16	5.8500	5.9000	5.7700	5.8700	-0.677%	2,567	+95.911%
2013-04-15	5.6712	5.9400	5.6201	5.9100	+0.169%	3,943	+94.585%
2013-04-12	5.9000	5.9000	5.9000	5.9000	0.000%	100	+94.915%
2013-04-11	5.8300	5.9000	5.8300	5.9000	+0.511%	201	+94.915%
2013-04-10	5.7600	5.9200	5.7480	5.8700	+0.171%	4,445	+95.911%
2013-04-09	5.9799	5.9799	5.7400	5.8600	-0.170%	2,658	+96.246%
2013-04-08	5.7100	5.9400	5.7100	5.8700	+2.265%	27,487	+95.911%
2013-04-05	5.7900	5.8300	5.6100	5.7400	-2.547%	18,925	+100.348%
2013-04-04	5.6800	5.9300	5.6800	5.8900	+1.552%	34,133	+95.246%
2013-04-03	5.7250	5.8200	5.6100	5.8000	+0.694%	8,023	+98.276%
2013-04-02	5.8100	5.9250	5.7200	5.7600	-2.041%	8,998	+99.653%
2013-04-01	5.8600	5.9500	5.6600	5.8800	-1.342%	5,518	+95.578%
2013-03-28	5.9799	5.9799	5.7000	5.9600	+1.880%	5,390	+92.953%
2013-03-27	5.8600	5.8600	5.8500	5.8500	-0.847%	806	+96.581%
2013-03-26	5.9900	5.9900	5.8500	5.9000	-1.503%	6,100	+94.915%
2013-03-25	5.9800	6.0000	5.8500	5.9900	-0.828%	4,220	+91.987%
2013-03-22	5.9530	6.1600	5.9530	6.0400	+0.166%	2,601	+90.397%
2013-03-21	5.9100	6.0700	5.7600	6.0300	+1.005%	2,143	+90.713%
2013-03-20	5.7500	6.1700	5.6100	5.9700	+0.845%	8,978	+92.630%
2013-03-19	5.8000	6.2400	5.7700	5.9200	+1.544%	3,150	+94.257%
2013-03-18	5.8300	5.8300	5.6300	5.8300	+0.344%	20,818	+97.256%
2013-03-15	6.1900	6.7800	5.8100	5.8100	-7.631%	66,013	+97.935%
2013-03-14	6.1600	6.3000	6.0800	6.2900	+7.705%	4,665	+82.830%
2013-03-13	5.8400	5.8900	5.8200	5.8400	+0.690%	1,600	+96.918%
2013-03-12	5.6800	5.8000	5.6800	5.8000	+1.576%	9,359	+98.276%
2013-03-11	5.7600	5.8399	5.5700	5.7100	-1.721%	21,768	+101.401%
2013-03-08	5.8100	5.8600	5.8000	5.8100	-0.514%	1,502	+97.935%
2013-03-07	5.7900	5.8400	5.7600	5.8400	+0.864%	1,630	+96.918%
2013-03-06	5.9299	5.9299	5.7600	5.7900	-0.686%	7,132	+98.618%
2013-03-05	5.8100	5.8300	5.7601	5.8300	-0.342%	1,964	+97.256%
2013-03-04	5.8100	5.9300	5.7500	5.8500	+0.688%	12,854	+96.581%
2013-03-01	5.8400	5.9400	5.8100	5.8100	-1.692%	9,881	+97.935%
2013-02-28	5.9100	6.0900	5.8401	5.9100	-0.337%	3,674	+94.585%
2013-02-27	5.9800	6.1200	5.9300	5.9300	-0.336%	7,832	+93.929%
2013-02-26	6.2000	6.2000	5.9200	5.9500	-2.936%	5,220	+93.277%
2013-02-25	6.7300	6.7800	5.6900	6.1300	-8.644%	31,150	+87.602%
2013-02-22	6.9000	6.9000	6.5600	6.7100	-2.754%	18,356	+71.386%
2013-02-21	7.0000	7.1600	6.2201	6.9000	-2.542%	37,913	+66.667%
2013-02-20	7.2400	7.2400	6.7301	7.0800	-3.014%	31,217	+62.429%
2013-02-19	7.1800	7.3000	7.1500	7.3000	+0.968%	8,968	+57.534%
2013-02-15	7.0400	7.2300	7.0200	7.2300	+2.119%	18,172	+59.059%
2013-02-14	7.0300	7.0900	7.0000	7.0800	+0.711%	14,882	+62.429%
2013-02-13	6.9600	7.0700	6.9500	7.0300	+0.285%	23,532	+63.585%
2013-02-12	6.7300	7.1200	6.7300	7.0100	+1.009%	46,274	+64.051%
2013-02-11	6.7400	7.0000	6.6200	6.9400	+2.059%	20,634	+65.706%
2013-02-08	6.7500	6.8000	6.6720	6.8000	+0.443%	11,440	+69.118%
2013-02-07	6.7500	6.7700	6.7000	6.7700	+0.445%	14,700	+69.867%
2013-02-06	6.8400	6.8400	6.4920	6.7400	-1.318%	3,807	+70.623%
2013-02-05	6.6600	6.8400	6.5300	6.8300	+4.275%	10,962	+68.375%
2013-02-04	6.7600	6.8500	6.4210	6.5500	-4.380%	23,873	+75.573%
2013-02-01	6.8400	6.8600	6.7500	6.8500	-0.146%	7,500	+67.883%
2013-01-31	6.7500	6.9200	6.7500	6.8600	+1.031%	4,846	+67.638%
2013-01-30	6.9000	6.9000	6.7500	6.7900	-1.308%	25,160	+69.367%
2013-01-29	6.7700	6.9300	6.7500	6.8800	-1.149%	8,034	+67.151%
2013-01-28	7.0000	7.0000	6.7740	6.9600	+1.016%	4,389	+65.230%
2013-01-25	6.5200	6.9150	6.5200	6.8900	+0.584%	5,114	+66.909%
2013-01-24	6.7500	6.8699	6.7500	6.8500	+1.481%	4,340	+67.883%
2013-01-23	6.4140	6.7500	6.4140	6.7500	+0.148%	6,806	+70.370%
2013-01-22	6.7100	6.7800	6.5100	6.7400	-0.443%	10,605	+70.623%
2013-01-18	6.8500	6.8700	6.7600	6.7700	-1.168%	4,117	+69.867%
2013-01-17	6.9710	6.9800	6.7700	6.8500	+0.884%	8,444	+67.883%
2013-01-16	6.6000	6.8600	6.6000	6.7900	+1.799%	7,118	+69.367%
2013-01-15	6.5300	6.6700	6.5000	6.6700	-1.185%	10,439	+72.414%
2013-01-14	6.5600	6.7500	6.2100	6.7500	+0.148%	15,124	+70.370%
2013-01-11	6.8900	6.8900	6.6610	6.7400	-2.177%	11,704	+70.623%
2013-01-10	6.8500	6.9486	6.4614	6.8900	+0.437%	11,699	+66.909%
2013-01-09	6.8000	6.9000	6.7100	6.8600	+0.587%	11,630	+67.638%
2013-01-08	6.7300	6.8500	6.6700	6.8200	+1.639%	15,187	+68.622%
2013-01-07	6.2740	6.7400	6.1500	6.7100	+6.508%	13,094	+71.386%
2013-01-04	6.1100	6.3800	6.1000	6.3000	+1.449%	10,778	+82.540%
2013-01-03	5.9500	6.2600	5.9400	6.2100	+5.076%	4,953	+85.185%
2013-01-02	5.8500	5.9100	5.8300	5.9100	+1.026%	4,930	+94.585%
2012-12-31	5.7500	5.8900	5.7500	5.8500	+0.862%	16,404	+96.581%
2012-12-28	5.7300	5.9000	5.5100	5.8000	+0.346%	14,934	+98.276%
2012-12-27	5.7200	5.8000	5.7000	5.7800	0.000%	16,300	+98.962%
2012-12-26	5.8000	5.8000	5.7000	5.7800	-1.027%	12,486	+98.962%
2012-12-24	5.8900	5.8900	5.5000	5.8400	-2.178%	6,831	+96.918%
2012-12-21	5.6100	5.9700	5.4800	5.9700	+5.664%	27,621	+92.630%
2012-12-20	5.6600	5.6600	5.5300	5.6500	-1.568%	11,304	+103.540%
2012-12-19	5.3200	5.7600	5.3200	5.7400	+7.290%	145,099	+100.348%
2012-12-18	5.3000	5.3900	5.2030	5.3500	+0.943%	17,656	+114.953%
2012-12-17	5.2100	5.3400	5.2000	5.3000	+1.727%	20,232	+116.981%
2012-12-14	5.1500	5.3700	5.0500	5.2100	+0.579%	11,084	+120.729%
2012-12-13	5.0900	5.1850	5.0100	5.1800	+1.569%	9,597	+122.008%
2012-12-12	5.2000	5.2600	5.0700	5.1000	-1.923%	12,130	+125.490%
2012-12-11	5.2000	5.2000	5.0000	5.2000	-0.952%	9,532	+121.154%
2012-12-10	5.2600	5.3200	5.0800	5.2500	-0.568%	25,240	+119.048%
2012-12-07	5.2900	5.3200	5.2210	5.2800	-0.377%	6,201	+117.803%
2012-12-06	5.3100	5.4300	5.2100	5.3000	-0.188%	7,466	+116.981%
2012-12-05	5.2900	5.3400	5.2800	5.3100	+0.378%	11,867	+116.573%
2012-12-04	5.2300	5.3650	5.1380	5.2900	+0.380%	32,401	+117.391%
2012-12-03	5.3200	5.3885	5.2600	5.2700	-0.189%	26,322	+118.216%
2012-11-30	5.2600	5.3900	5.1900	5.2800	0.000%	29,396	+117.803%
2012-11-29	5.2500	5.3900	5.2500	5.2800	+1.344%	9,906	+117.803%
2012-11-28	5.3100	5.4350	5.1900	5.2100	-0.951%	29,039	+120.729%
2012-11-27	5.3500	5.4100	5.1400	5.2600	-1.682%	67,312	+118.631%
2012-11-26	5.3500	5.4400	5.3400	5.3500	0.000%	10,785	+114.953%
2012-11-23	5.4300	5.4899	5.3200	5.3500	+0.375%	11,091	+114.953%
2012-11-21	5.3400	5.5300	5.2900	5.3300	-0.187%	10,578	+115.760%
2012-11-20	5.3000	5.4100	5.2900	5.3400	-0.187%	29,931	+115.356%
2012-11-19	5.2600	5.3900	5.2600	5.3500	+2.099%	10,923	+114.953%
2012-11-16	5.2300	5.4483	5.0300	5.2400	-0.758%	31,595	+119.466%
2012-11-15	5.3400	5.3500	5.1900	5.2800	-1.859%	16,840	+117.803%
2012-11-14	5.5000	5.6700	5.2500	5.3800	-1.103%	32,554	+113.755%
2012-11-13	5.5200	5.7000	5.3700	5.4400	-2.158%	37,396	+111.397%
2012-11-12	5.6800	5.7600	5.4500	5.5600	-3.472%	27,230	+106.835%
2012-11-09	6.0000	6.0000	4.8400	5.7600	-4.160%	21,056	+99.653%
2012-11-08	5.8800	6.0100	5.6710	6.0100	+1.349%	14,359	+91.348%
2012-11-07	5.9600	6.0000	5.7900	5.9300	-1.331%	6,037	+93.929%
2012-11-06	6.0500	6.1400	5.9100	6.0100	-0.332%	7,740	+91.348%
2012-11-05	6.1100	6.1700	6.0300	6.0300	-2.110%	22,276	+90.713%
2012-11-02	6.1900	6.2400	6.1100	6.1600	-0.324%	5,099	+86.688%
2012-11-01	6.5000	6.5000	6.1000	6.1800	-4.186%	49,014	+86.084%
2012-10-31	6.1500	6.4500	6.0600	6.4500	+4.878%	16,945	+78.295%
2012-10-26	6.1400	6.1899	6.0500	6.1500	-0.324%	12,244	+86.992%
2012-10-25	6.1500	6.2000	6.0800	6.1700	+1.983%	6,091	+86.386%
2012-10-24	6.1000	6.1500	6.0500	6.0500	-0.820%	6,404	+90.083%
2012-10-23	6.2000	6.2000	6.0001	6.1000	-2.244%	5,301	+88.525%
2012-10-22	6.3700	6.4000	6.1400	6.2400	-1.422%	10,864	+84.295%
2012-10-19	5.8581	6.3700	5.8581	6.3300	+3.601%	23,792	+81.675%
2012-10-18	6.4000	6.4000	6.0000	6.1100	-5.124%	17,726	+88.216%
2012-10-17	6.4500	6.5300	6.3200	6.4400	-1.227%	10,203	+78.571%
2012-10-16	6.4500	6.6299	6.2720	6.5200	+0.462%	6,843	+76.380%
2012-10-15	6.5400	6.5400	6.3000	6.4900	-0.765%	5,493	+77.196%
2012-10-12	6.6400	6.7800	6.5300	6.5400	-1.059%	4,352	+75.841%
2012-10-11	6.6400	6.8000	6.5300	6.6100	0.000%	6,504	+73.979%
2012-10-10	6.5600	6.8900	6.4900	6.6100	0.000%	11,170	+73.979%
2012-10-09	6.7000	6.7900	6.5000	6.6100	-2.507%	9,208	+73.979%
2012-10-08	6.5700	6.8000	6.5600	6.7800	+1.194%	8,726	+69.617%
2012-10-05	6.6600	6.7200	6.5800	6.7000	-1.325%	8,340	+71.642%
2012-10-04	6.9100	7.0000	6.6100	6.7900	-1.594%	9,987	+69.367%
2012-10-03	7.0400	7.0400	6.5600	6.9000	-1.146%	5,140	+66.667%
2012-10-02	6.9000	7.0800	6.7300	6.9800	+1.601%	23,651	+64.756%
2012-10-01	6.9500	6.9500	6.6700	6.8700	+0.292%	6,205	+67.394%
2012-09-28	6.7600	7.2100	6.5700	6.8500	+2.239%	42,492	+67.883%
2012-09-27	6.7200	6.8483	6.6600	6.7000	+0.450%	3,373	+71.642%
2012-09-26	6.6900	6.7600	6.6100	6.6700	-0.299%	3,640	+72.414%
2012-09-25	6.7500	6.8900	6.6100	6.6900	-0.446%	57,526	+71.898%
2012-09-24	6.8500	6.8500	6.6400	6.7200	-3.309%	27,328	+71.131%
2012-09-21	6.0700	6.9800	6.0100	6.9500	+14.686%	61,034	+65.468%
2012-09-20	5.9900	6.1100	5.9600	6.0600	+2.192%	19,693	+89.769%
2012-09-19	6.0700	6.1400	5.9300	5.9300	-2.145%	5,508	+93.929%
2012-09-18	6.0000	6.1000	5.9100	6.0600	+1.000%	22,855	+89.769%
2012-09-17	5.8500	6.0500	5.8500	6.0000	+1.695%	14,414	+91.667%
2012-09-14	5.7500	6.0300	5.7400	5.9000	+2.787%	68,703	+94.915%
2012-09-13	5.9900	5.9900	5.7300	5.7400	-4.809%	34,613	+100.348%
2012-09-12	5.9900	6.0300	5.8300	6.0300	+3.787%	24,062	+90.713%
2012-09-11	5.8800	5.9800	5.7500	5.8100	+0.693%	7,322	+97.935%
2012-09-10	5.8200	5.9500	5.7300	5.7700	-1.704%	7,014	+99.307%
2012-09-07	5.9100	5.9500	5.8510	5.8700	0.000%	12,909	+95.911%
2012-09-06	5.9500	5.9500	5.8500	5.8700	-0.340%	8,960	+95.911%
2012-09-05	5.8600	5.9400	5.8600	5.8900	0.000%	8,160	+95.246%
2012-09-04	5.9325	5.9325	5.8800	5.8900	-1.008%	2,494	+95.246%
2012-08-31	5.9000	5.9500	5.8992	5.9500	+0.677%	24,784	+93.277%
2012-08-30	5.8200	5.9200	5.8200	5.9100	+1.199%	6,758	+94.585%
2012-08-29	5.9200	5.9200	5.8000	5.8400	-1.017%	26,452	+96.918%
2012-08-28	5.7900	5.9200	5.7900	5.9000	+2.253%	8,272	+94.915%
2012-08-27	5.8000	5.8400	5.7400	5.7700	-1.368%	4,513	+99.307%
2012-08-24	5.8400	5.9500	5.8200	5.8500	+0.515%	17,028	+96.581%
2012-08-23	5.8200	5.8900	5.7500	5.8200	+0.518%	6,425	+97.595%
2012-08-22	5.7800	5.8480	5.7800	5.7900	0.000%	2,093	+98.618%
2012-08-21	5.8100	5.9199	5.7580	5.7900	-0.344%	5,171	+98.618%
2012-08-20	5.7600	5.9200	5.7600	5.8100	-1.525%	8,342	+97.935%
2012-08-17	5.8600	5.9400	5.8599	5.9000	+0.340%	8,419	+94.915%
2012-08-16	5.6800	5.8800	5.6800	5.8800	+3.887%	5,591	+95.578%
2012-08-15	5.7011	5.7500	5.6500	5.6600	-0.702%	30,940	+103.180%
2012-08-14	5.6400	5.7400	5.6400	5.7000	+0.707%	4,399	+101.754%
2012-08-13	5.7800	5.7800	5.5300	5.6600	-2.245%	22,934	+103.180%
2012-08-10	5.7600	5.7900	5.6500	5.7900	+0.347%	34,201	+98.618%

.dark-mode .XR1Ccj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XR1Ccj{ color: #333333; background-color: white; border: 2px solid #333333; }DRCODynamics Research Corp.stock OTC

DRCO
Dynamics Research Corp.
stock OTC