$11.47 +0.03 (%) Diamondrock Hospitality Co - New York Stock Exchange, Inc.

Dec. 9, 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
12/9/201611.4711.5111.3711.473,230,353
12/8/201611.4711.5711.3011.444,926,302
12/7/201611.2511.5011.2211.483,562,448
12/6/201610.9111.2410.9011.214,359,633
12/5/201610.8011.0510.7710.933,113,862
12/2/201610.8110.9510.7310.754,380,099
12/1/201610.5910.8010.5510.753,952,548
11/30/201610.4210.6210.3210.592,632,976
11/29/201610.2710.4610.2710.432,691,466
11/28/201610.3210.4210.2010.252,712,399
11/25/201610.2810.4110.2410.36856,645
11/23/201610.1610.2610.0410.251,740,556
11/22/201610.1210.2810.1110.203,194,297
11/21/201610.1910.2910.0310.053,150,106
11/18/201610.2710.2710.1010.134,402,204
11/17/201610.5110.5510.2010.221,909,709
11/16/201610.4310.5410.3610.475,327,339
11/15/201610.4810.5510.2010.435,424,008
11/14/20169.9910.499.9310.484,279,787
11/11/20169.629.989.609.944,180,394
11/10/20169.749.799.489.605,169,685
11/9/20169.159.668.869.584,843,739
11/8/20169.059.278.949.252,232,908
11/7/20169.049.179.009.062,301,561
11/4/20168.819.008.738.892,407,763
11/3/20168.949.018.778.813,578,280
11/2/20168.959.078.908.922,626,975
11/1/20169.129.128.858.962,986,977
10/31/20169.109.229.059.153,123,594
10/28/20169.009.108.979.061,724,860
10/27/20169.139.138.908.982,075,527
10/26/20169.259.259.069.122,561,187
10/25/20169.369.379.259.311,212,661
10/24/20169.339.519.319.382,119,562
10/21/20169.209.339.079.321,812,585
10/20/20169.459.489.179.291,998,287
10/19/20169.359.479.339.461,589,994
10/18/20169.289.359.249.312,405,176
10/17/20169.189.289.179.211,390,583
10/14/20169.319.349.159.182,248,243
10/13/20169.139.319.099.282,523,263
10/12/20169.119.289.069.212,371,319
10/11/20169.259.258.999.093,638,367
10/10/20169.119.289.029.252,014,760
10/7/20169.069.198.979.012,485,625
10/6/20168.959.058.839.012,023,173
10/5/20169.079.138.958.962,626,038
10/4/20169.059.239.009.062,999,134
10/3/20169.059.108.979.041,580,562
9/30/20169.049.178.939.101,986,850
9/29/20168.979.128.888.962,240,183
9/28/20168.769.018.768.992,859,454
9/27/20169.009.018.848.882,438,017
9/26/20169.079.279.019.013,334,592
9/23/20169.459.579.339.392,481,331
9/22/20169.459.579.379.442,454,749
9/21/20169.209.369.139.353,707,256
9/20/20169.269.279.109.162,492,806
9/19/20169.279.349.159.181,925,121
9/16/20169.209.309.159.216,837,137
9/15/20169.129.319.089.283,176,653
9/14/20169.189.259.089.185,690,545
9/13/20169.239.309.069.122,849,009
9/12/20169.309.449.229.332,801,888
9/9/20169.599.599.339.343,845,913
9/8/20169.859.859.709.711,702,959
9/7/20169.8910.019.719.901,950,047
9/6/201610.1110.189.829.882,984,319
9/2/201610.1810.3510.0810.122,929,652
9/1/201610.5610.5610.0810.124,035,648
8/31/201610.6010.7210.4810.593,177,946
8/30/201610.7010.7010.4510.642,904,161
8/29/201610.7210.8710.6710.672,818,162
8/26/201610.6910.8510.6110.705,164,620
8/25/201610.5910.7410.5110.724,521,849
8/24/201610.5910.6910.4310.613,608,296
8/23/201610.6210.7810.5210.593,779,554
8/22/201610.4110.5510.2110.546,106,773
8/19/201610.2410.4510.2010.441,863,522
8/18/201610.0910.2610.0910.241,159,849
8/17/201610.2310.259.9510.071,688,956
8/16/201610.2210.2810.1610.211,711,755
8/15/201610.2310.4310.2310.301,362,182
8/12/201610.2110.3410.1710.231,272,172
8/11/201610.3210.3810.1910.231,180,638
8/10/201610.3710.4710.2710.302,056,717
8/9/201610.4110.4610.2510.362,608,346
8/8/201610.1110.4410.1010.412,553,801
8/5/20169.5110.089.5110.074,157,922
8/4/20169.659.719.409.422,693,613
8/3/20169.619.799.569.621,717,603
8/2/20169.879.929.609.641,437,413
8/1/20169.809.919.719.871,557,075
7/29/20169.579.839.559.822,398,672
7/28/20169.549.609.409.572,863,136
7/27/20169.779.779.429.532,627,629
7/26/201610.0410.059.739.772,364,975
7/25/201610.0710.2210.0210.043,530,776
7/22/20169.9710.099.9210.071,849,191
7/21/20169.8310.019.789.963,999,437
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center