$8.39 0.00 (%) Diamondrock Hospitality Co - New York Stock Exchange, Inc.

May. 23, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DRH historical data

Date Open High Low Close Volume
5/23/20168.508.688.388.394,100,727
5/20/20168.388.488.328.462,707,687
5/19/20168.668.668.228.353,799,762
5/18/20168.989.018.598.782,286,243
5/17/20169.269.288.969.002,008,272
5/16/20169.269.389.239.311,170,232
5/13/20169.289.349.139.271,571,056
5/12/20169.599.599.209.341,804,705
5/11/20169.859.909.519.521,574,954
5/10/20169.749.939.649.902,220,364
5/9/20169.519.739.469.671,591,388
5/6/20169.119.499.039.474,253,570
5/5/20169.279.289.099.142,409,989
5/4/20169.099.268.989.254,191,603
5/3/20169.019.198.859.182,399,619
5/2/20168.929.118.869.052,007,769
4/29/20169.119.208.818.912,553,056
4/28/20169.249.379.089.131,812,333
4/27/20169.279.369.229.272,483,640
4/26/20169.109.319.109.301,560,231
4/25/20168.939.078.899.071,552,789
4/22/20169.059.168.868.952,316,213
4/21/20169.229.318.979.002,700,684
4/20/20169.359.389.189.212,094,355
4/19/20169.519.549.259.371,917,712
4/18/20169.679.699.429.441,809,693
4/15/20169.699.859.659.701,151,142
4/14/20169.769.789.659.691,089,446
4/13/20169.599.759.569.731,926,762
4/12/20169.439.649.399.521,089,977
4/11/20169.339.549.289.391,485,174
4/8/20169.269.449.239.261,531,826
4/7/20169.459.509.189.221,785,310
4/6/20169.589.589.399.511,056,466
4/5/20169.679.739.529.551,472,295
4/4/20169.869.979.729.761,887,381
4/1/201610.0010.029.759.872,146,610
3/31/20169.9310.239.9010.123,477,551
3/30/20169.9210.099.859.951,857,227
3/29/20169.599.899.499.852,417,174
3/28/20169.779.819.659.741,625,664
3/24/20169.659.779.499.751,789,233
3/23/20169.889.939.679.753,596,503
3/22/20169.739.999.669.873,856,147
3/21/20169.729.929.729.792,842,985
3/18/20169.709.909.639.722,938,026
3/17/20169.579.669.359.632,054,048
3/16/20169.339.589.309.571,253,719
3/15/20169.419.509.289.351,076,114
3/14/20169.559.679.399.471,406,440
3/11/20169.279.559.179.541,724,785
3/10/20169.399.449.039.171,246,109
3/9/20169.509.509.299.341,275,136
3/8/20169.749.819.349.442,738,106
3/7/20169.679.849.639.832,642,767
3/4/20169.629.749.529.722,169,542
3/3/20169.519.689.469.601,633,955
3/2/20169.269.518.979.502,533,311
3/1/20168.969.308.949.272,138,035
2/29/20168.909.038.878.902,925,529
2/26/20168.939.048.878.912,468,205
2/25/20168.768.938.588.901,521,271
2/24/20168.418.738.228.732,640,993
2/23/20168.738.898.438.513,588,280
2/22/20168.658.778.608.643,068,817
2/19/20168.708.718.468.522,811,159
2/18/20168.578.778.448.733,623,979
2/17/20168.438.888.308.534,544,769
2/16/20168.258.428.218.372,921,054
2/12/20167.928.217.908.183,523,661
2/11/20167.958.027.777.852,700,422
2/10/20168.048.247.978.082,409,308
2/9/20168.048.237.947.973,307,684
2/8/20168.168.207.978.152,511,222
2/5/20168.258.438.198.232,669,925
2/4/20168.008.437.998.292,819,353
2/3/20168.028.117.758.042,684,432
2/2/20168.098.107.797.952,764,355
2/1/20168.218.318.148.143,450,617
1/29/20168.218.378.198.305,226,522
1/28/20168.278.348.138.143,192,968
1/27/20168.328.388.088.167,276,213
1/26/20167.958.457.958.335,993,752
1/25/20168.128.177.877.872,798,073
1/22/20168.228.367.988.153,285,240
1/21/20167.928.367.828.062,732,976
1/20/20167.667.947.287.884,981,577
1/19/20168.008.037.717.772,483,375
1/15/20168.058.137.797.962,610,072
1/14/20168.258.427.998.333,336,748
1/13/20168.908.938.218.222,967,422
1/12/20169.169.248.899.003,867,854
1/11/20169.009.208.919.082,226,344
1/8/20169.339.389.079.082,666,506
1/7/20169.309.479.279.293,288,448
1/6/20169.519.599.399.463,047,555
1/5/20169.589.729.509.642,056,820
1/4/20169.569.609.319.552,773,982
12/31/20159.949.949.659.652,808,283
12/30/201510.1410.199.939.961,280,378
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center