$13.26 -0.11 (%) Diamondrock Hospitality Co - NYSE

Sep. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DRH historical data

Date Open High Low Close Volume
9/19/201413.4213.4613.1613.263,081,170
9/18/201413.2513.3913.2413.371,187,443
9/17/201413.2313.3613.1713.221,390,283
9/16/201412.9513.2312.9513.191,291,095
9/15/201412.9913.0712.9512.991,300,494
9/12/201413.3113.3312.8712.961,579,496
9/11/201413.2813.4113.2513.341,215,541
9/10/201413.4313.4613.3013.331,217,995
9/9/201413.5413.5513.4313.482,070,808
9/8/201413.5913.6613.5113.57861,539
9/5/201413.4113.6113.4113.581,065,851
9/4/201413.4713.5213.3613.431,040,484
9/3/201413.4213.5813.3813.481,505,717
9/2/201413.3613.4413.3513.391,383,490
8/29/201413.1913.3513.1513.321,503,728
8/28/201413.2013.2713.1613.18926,798
8/27/201413.2513.3013.2013.25668,850
8/26/201413.1513.3013.1213.251,101,660
8/25/201413.3213.3213.0113.151,600,068
8/22/201413.3013.3213.1513.231,063,485
8/21/201413.3213.4013.2813.361,865,984
8/20/201413.1813.3613.0713.321,515,445
8/19/201413.1113.3113.0713.191,754,942
8/18/201412.8913.0812.8813.081,084,491
8/15/201412.9313.0012.6812.761,693,418
8/14/201412.8312.9312.7812.821,372,554
8/13/201412.6612.8012.6512.78977,236
8/12/201412.6412.6912.5412.581,036,868
8/11/201412.5112.7212.5112.661,498,352
8/8/201412.5312.6812.3612.431,305,087
8/7/201412.5312.5912.3612.451,007,316
8/6/201412.3012.5012.2712.451,100,625
8/5/201412.5712.6812.3512.371,501,450
8/4/201412.3312.6612.2612.631,379,848
8/1/201412.2412.3812.2112.291,569,902
7/31/201412.5912.6012.1512.262,559,560
7/30/201412.6812.7512.5712.721,379,905
7/29/201412.7312.7812.5912.631,261,319
7/28/201412.7412.8312.6812.73911,937
7/25/201412.7912.8012.6612.711,370,716
7/24/201412.9813.0212.8012.86909,529
7/23/201412.7812.9612.7812.941,521,551
7/22/201412.8912.9512.8412.93794,593
7/21/201412.9612.9612.8012.831,353,682
7/18/201412.8813.0712.8713.011,291,186
7/17/201412.9713.0312.8612.89801,313
7/16/201412.9713.0612.9213.031,392,260
7/15/201412.9112.9812.7712.921,238,338
7/14/201412.8712.9812.7812.87797,683
7/11/201412.9012.9112.7212.80973,562
7/10/201412.7712.9812.7312.91911,136
7/9/201412.8812.9612.7412.901,096,055
7/8/201412.7612.8612.7412.821,057,152
7/7/201412.8912.9012.7312.771,176,724
7/3/201412.9712.9812.7812.93697,847
7/2/201412.8412.9712.7812.961,353,831
7/1/201412.8112.9912.7912.881,454,405
6/30/201412.9812.9812.7712.821,280,307
6/27/201412.6413.0212.6413.002,015,935
6/26/201412.6612.7312.5312.71969,257
6/25/201412.6512.7612.6212.75854,280
6/24/201412.8012.9012.6612.681,067,886
6/23/201412.8712.9112.7312.841,336,806
6/20/201412.7712.8912.5912.892,148,304
6/19/201412.6812.7912.5712.791,233,146
6/18/201412.4912.6712.3812.651,436,283
6/17/201412.3012.5212.2512.501,399,720
6/16/201412.4012.4412.2212.301,073,886
6/13/201412.4612.4612.2912.43989,564
6/12/201412.4912.5512.3012.421,170,533
6/11/201412.5612.6212.4612.50971,143
6/10/201412.6912.7012.4712.60880,775
6/9/201412.7812.8612.6412.691,035,132
6/6/201412.9012.9012.7312.791,414,259
6/5/201412.4912.8412.3512.831,181,163
6/4/201412.4512.5212.3512.47784,417
6/3/201412.3412.4812.2612.481,296,510
6/2/201412.4312.4312.1812.401,813,711
5/30/201412.2912.4812.2612.421,897,939
5/29/201412.2712.2912.1412.271,625,818
5/28/201412.3412.3512.1512.222,166,311
5/27/201412.2712.4012.2112.401,327,225
5/23/201412.0112.2411.9712.221,369,060
5/22/201411.8412.0411.7012.011,861,760
5/21/201412.0312.0611.7411.871,401,092
5/20/201412.0112.0111.8712.002,154,539
5/19/201411.9712.0611.8912.06781,879
5/16/201411.7911.9811.7411.981,224,499
5/15/201411.8711.9011.6111.822,139,011
5/14/201412.0712.0711.9011.921,461,295
5/13/201412.3212.3912.0212.041,974,005
5/12/201412.3212.6112.2712.332,697,102
5/9/201412.4212.5212.2912.331,678,213
5/8/201412.2912.5612.2712.501,162,646
5/7/201412.1712.3012.0312.291,608,431
5/6/201412.3212.3612.0912.111,169,435
5/5/201412.3312.4212.2012.34835,347
5/2/201412.4012.5112.3012.401,008,780
5/1/201412.2512.4112.0112.411,861,552
4/30/201411.9212.3311.8012.272,111,478
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center