$9.39 -0.05 (%) Diamondrock Hospitality Co - New York Stock Exchange, Inc.

Sep. 23, 2016 | 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
9/23/20169.459.579.339.392,481,331
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
7/20/20169.899.989.779.893,811,842
7/19/20169.699.909.589.894,391,768
7/18/20169.409.779.369.732,261,493
7/15/20169.319.409.069.382,363,361
7/14/20169.339.419.239.282,259,265
7/13/20169.739.779.209.292,310,137
7/12/20169.569.729.559.711,521,822
7/11/20169.429.569.419.511,194,782
7/8/20169.259.469.239.401,865,025
7/7/20169.149.249.019.132,017,471
7/6/20168.949.158.929.122,296,179
7/5/20169.219.269.019.031,745,661
7/1/20169.079.309.049.272,446,797
6/30/20168.989.038.819.033,467,333
6/29/20168.809.078.748.963,662,846
6/28/20168.578.838.578.662,187,181
6/27/20169.019.018.618.623,434,531
6/24/20169.489.488.969.085,879,837
6/23/20169.8710.039.789.782,369,021
6/22/20169.779.889.689.802,704,142
6/21/20169.669.779.569.741,581,025
6/20/20169.739.879.629.642,210,850
6/17/20169.329.649.289.614,399,532
6/16/20169.299.349.089.311,627,895
6/15/20169.029.518.979.332,317,979
6/14/20168.949.058.919.021,991,012
6/13/20169.009.098.928.982,131,412
6/10/20169.039.108.888.972,630,010
6/9/20169.179.209.039.101,221,283
6/8/20169.149.269.089.201,414,607
6/7/20169.099.219.039.131,050,134
6/6/20169.129.289.029.132,452,288
6/3/20169.289.419.029.103,646,986
6/2/20168.959.288.959.232,527,066
6/1/20168.919.038.838.982,661,900
5/31/20168.868.998.698.941,861,786
5/27/20168.788.968.788.87957,919
5/26/20168.999.058.798.801,061,966
5/25/20168.649.008.639.002,245,251
5/24/20168.498.738.378.634,206,061
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center