DIAMONDROCK HOSPITALITY $9.45

down -0.18


23/5/2013 04:23 PM  |  NYSE : DRH  |  Industries : Real Estate and Rental and Leasing / Lessors of Real Estate
Type:

DRH historical data

Date Open High Low Close Volume
5/23/2013 9.53 9.63 9.41 9.45 11177
5/22/2013 9.92 10.13 9.56 9.63 14365
5/21/2013 9.93 9.95 9.85 9.90 9649
5/20/2013 9.93 10.02 9.87 9.91 16587
5/17/2013 10.17 10.20 9.95 9.96 23743
5/16/2013 10.09 10.20 10.04 10.15 14660
5/15/2013 9.99 10.16 9.92 10.12 14753
5/14/2013 9.97 10.07 9.91 10.00 16339
5/13/2013 9.96 9.99 9.88 9.93 6914
5/10/2013 10.07 10.17 9.93 9.94 19919
5/9/2013 10.05 10.05 9.87 9.88 9246
5/8/2013 10.05 10.12 9.94 10.03 11841
5/7/2013 9.99 10.07 9.93 10.07 12923
5/6/2013 10.00 10.07 9.93 9.95 7973
5/3/2013 9.97 10.13 9.95 10.00 22934
5/2/2013 9.83 10.02 9.76 9.86 10971
5/1/2013 9.95 10.00 9.76 9.80 21920
4/30/2013 9.86 10.00 9.78 9.98 17484
4/29/2013 9.74 9.86 9.70 9.85 11884
4/26/2013 9.80 9.82 9.65 9.71 21388
4/25/2013 9.91 9.97 9.79 9.80 14630
4/24/2013 9.84 9.92 9.75 9.89 19695
4/23/2013 10.00 10.01 9.72 9.81 18244
4/22/2013 9.60 9.60 9.37 9.51 15322
4/19/2013 9.47 9.56 9.40 9.54 13158
4/18/2013 9.63 9.69 9.41 9.46 17543
4/17/2013 9.80 9.81 9.55 9.59 17523
4/16/2013 9.79 9.90 9.70 9.86 20937
4/15/2013 9.94 10.07 9.73 9.73 43267
4/12/2013 10.06 10.33 10.04 10.31 22840
4/11/2013 10.07 10.28 10.05 10.07 26485
4/10/2013 9.92 10.12 9.92 10.11 16513
4/9/2013 9.96 10.00 9.84 9.93 12779
4/8/2013 9.74 9.97 9.66 9.97 20163
4/5/2013 9.72 9.84 9.63 9.74 21596
4/4/2013 9.56 9.89 9.55 9.84 43947
4/3/2013 9.43 9.75 9.41 9.57 42977
4/2/2013 9.33 9.54 9.29 9.44 21146
4/1/2013 9.30 9.34 9.10 9.31 21717
3/28/2013 9.17 9.34 9.14 9.31 22593
3/27/2013 9.09 9.17 9.05 9.14 9704
3/26/2013 9.03 9.11 9.01 9.11 14940
3/25/2013 9.04 9.14 8.98 9.08 12276
3/22/2013 9.13 9.16 9.00 9.03 5547
3/21/2013 9.20 9.28 9.10 9.11 14056
3/20/2013 9.29 9.32 9.14 9.28 17249
3/19/2013 9.35 9.39 9.13 9.27 14782
3/18/2013 9.22 9.41 9.21 9.35 25486
3/15/2013 9.22 9.32 9.15 9.31 25318
3/14/2013 9.19 9.29 9.16 9.20 16909
3/13/2013 9.14 9.19 9.09 9.17 26049
3/12/2013 9.13 9.24 9.10 9.11 22288
3/11/2013 9.17 9.25 9.10 9.17 17337
3/8/2013 9.31 9.31 9.14 9.19 20819
3/7/2013 9.11 9.26 9.10 9.24 16669
3/6/2013 9.12 9.14 8.99 9.10 15093
3/5/2013 9.19 9.23 8.99 9.08 14370
3/4/2013 9.15 9.30 9.08 9.15 20294
3/1/2013 8.85 9.17 8.50 9.13 42542
2/28/2013 8.84 9.13 8.82 8.94 44500
2/27/2013 8.72 8.96 8.71 8.84 11174
2/26/2013 8.72 8.79 8.63 8.75 11326
2/25/2013 8.99 9.01 8.71 8.71 9620
2/22/2013 8.81 8.95 8.75 8.94 10388
2/21/2013 8.98 8.98 8.66 8.75 22837
2/20/2013 9.17 9.19 8.99 8.99 17930
2/19/2013 9.22 9.25 9.14 9.19 12048
2/15/2013 9.17 9.20 9.08 9.18 12080
2/14/2013 9.17 9.25 9.12 9.16 11343
2/13/2013 9.26 9.26 9.13 9.21 7420
2/12/2013 9.15 9.26 9.14 9.23 10068
2/11/2013 9.10 9.19 9.06 9.14 16070
2/8/2013 9.04 9.12 8.98 9.08 30566
2/7/2013 9.11 9.12 8.97 9.02 22750
2/6/2013 8.96 9.09 8.93 9.07 16209
2/5/2013 9.07 9.13 8.99 9.04 23650
2/4/2013 9.06 9.13 9.01 9.05 13071
2/1/2013 9.19 9.19 9.08 9.11 22081
1/31/2013 9.14 9.18 9.05 9.12 22976
1/30/2013 9.26 9.26 9.12 9.15 28111
1/29/2013 9.40 9.42 9.22 9.25 35799
1/28/2013 9.40 9.48 9.36 9.39 25244
1/25/2013 9.34 9.58 9.29 9.42 66718
1/24/2013 9.28 9.37 9.26 9.29 13171
1/23/2013 9.25 9.29 9.19 9.25 12039
1/22/2013 9.21 9.28 9.20 9.26 15289
1/18/2013 9.15 9.22 9.14 9.21 13063
1/17/2013 9.14 9.25 9.12 9.17 16332
1/16/2013 9.18 9.22 9.06 9.09 16952
1/15/2013 9.17 9.24 9.09 9.22 14496
1/14/2013 9.19 9.27 9.19 9.19 16924
1/11/2013 9.31 9.31 9.16 9.19 23580
1/10/2013 9.41 9.42 9.28 9.30 12763
1/9/2013 9.51 9.51 9.30 9.34 34818
1/8/2013 9.52 9.57 9.43 9.46 14338
1/7/2013 9.40 9.57 9.40 9.53 13158
1/4/2013 9.38 9.48 9.34 9.47 16988
1/3/2013 9.31 9.40 9.27 9.32 14674
1/2/2013 9.09 9.29 9.09 9.27 30730
12/31/2012 8.82 9.02 8.75 9.00 10598
Marketplace
Trading Center