$14.48 +0.15 (%) Diamondrock Hospitality Co - NYSE

Feb. 27, 2015 | 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
2/27/201514.3314.5214.2014.482,055,464
2/26/201514.3014.3714.1014.331,418,342
2/25/201514.3314.4914.2714.282,138,090
2/24/201514.2814.3814.1514.301,783,812
2/23/201514.3314.4614.2714.441,950,806
2/20/201514.3314.4514.2014.322,071,121
2/19/201514.4814.4814.0714.373,984,690
2/18/201514.5814.6014.2614.522,869,838
2/17/201514.6914.8014.5414.581,722,532
2/13/201514.7414.7814.5514.67893,526
2/12/201514.6714.7714.5214.751,880,754
2/11/201514.5114.6514.3714.561,567,797
2/10/201514.4614.5514.3014.521,627,328
2/9/201514.4814.6114.3714.411,366,002
2/6/201514.8814.8914.3614.483,191,444
2/5/201514.5714.8814.5514.871,334,538
2/4/201514.6614.8314.5414.571,572,603
2/3/201514.3214.7414.2514.732,833,068
2/2/201514.5514.5814.1014.322,824,567
1/30/201514.9915.0814.5014.532,239,873
1/29/201515.0515.1314.9515.102,007,624
1/28/201515.4015.4315.0215.042,099,812
1/27/201515.3315.5215.2815.311,330,937
1/26/201515.4915.5015.3815.462,436,021
1/23/201516.0116.0115.5215.531,592,563
1/22/201515.5616.0015.4015.981,887,125
1/21/201515.4115.4815.2915.43784,072
1/20/201515.6515.7015.3315.401,473,548
1/16/201515.3415.6115.2815.601,306,218
1/15/201515.4815.4915.1615.341,165,107
1/14/201515.0315.4015.0315.40982,373
1/13/201515.2115.4515.1515.261,494,319
1/12/201515.0115.1414.9515.131,668,291
1/9/201515.1115.1614.9014.961,948,569
1/8/201514.7415.2014.7415.074,599,493
1/7/201514.7614.8314.6214.703,662,078
1/6/201514.9715.0414.6814.691,883,909
1/5/201514.9015.0014.8314.881,997,671
1/2/201514.9815.0714.9014.961,292,603
12/31/201415.2715.3714.8514.871,232,347
12/30/201415.2915.3615.1915.201,266,567
12/29/201415.2415.3815.1715.251,173,023
12/26/201415.3615.4015.2615.331,203,238
12/24/201415.1815.3915.1815.29839,606
12/23/201415.3515.3915.1315.142,194,149
12/22/201415.2115.4115.1915.302,038,700
12/19/201415.4615.4615.1515.203,954,206
12/18/201415.6415.7215.3115.451,525,152
12/17/201415.0515.4114.9915.411,775,928
12/16/201414.9215.1614.8315.012,331,615
12/15/201415.1515.1614.8214.961,931,360
12/12/201415.0915.3215.0315.042,215,403
12/11/201415.3215.3615.1615.221,603,142
12/10/201415.2615.3315.1415.211,293,435
12/9/201414.9615.3414.9015.282,370,507
12/8/201415.0115.2514.9715.092,228,507
12/5/201414.9215.0514.8815.021,617,070
12/4/201415.0015.0514.9014.971,931,809
12/3/201414.9815.1214.9315.031,798,639
12/2/201414.9415.0414.7414.971,846,838
12/1/201414.9115.1314.8414.922,890,781
11/28/201414.8015.0314.7414.931,267,288
11/26/201414.5814.7914.5314.771,091,989
11/25/201414.5214.6114.4614.531,514,968
11/24/201414.5114.5714.4614.541,273,498
11/21/201414.6314.6414.4314.531,726,972
11/20/201414.2114.5214.1114.491,590,891
11/19/201414.3414.3514.1914.231,699,825
11/18/201414.2114.4214.1914.391,432,813
11/17/201414.2414.3014.1514.171,172,789
11/14/201414.3414.3514.1614.221,004,042
11/13/201414.1514.3814.1314.301,224,550
11/12/201414.2014.2414.0714.151,026,813
11/11/201414.2714.2714.1614.231,262,477
11/10/201414.1114.2614.0814.251,092,374
11/7/201414.2114.2114.0514.101,930,377
11/6/201414.2914.3714.0714.191,858,315
11/5/201414.4014.4314.1314.282,069,671
11/4/201414.5614.6414.1914.292,118,748
11/3/201414.3314.5014.3314.39944,327
10/31/201414.3914.4314.1814.351,792,139
10/30/201413.8514.1813.8414.181,727,541
10/29/201413.9414.0213.7413.931,347,154
10/28/201413.8014.0013.7013.971,726,481
10/27/201413.6613.7713.6413.771,364,409
10/24/201413.7313.7713.6013.691,586,101
10/23/201413.7013.8613.5613.711,921,721
10/22/201413.6213.7513.5213.541,486,725
10/21/201413.4813.5913.4013.561,417,189
10/20/201413.1113.3713.1113.371,445,673
10/17/201413.2013.2412.9713.151,691,010
10/16/201412.5813.1012.5813.051,539,621
10/15/201412.6112.9012.5012.802,603,092
10/14/201412.7813.0912.6512.753,034,089
10/13/201412.8312.9812.6412.652,095,519
10/10/201412.8113.0612.7712.821,964,702
10/9/201413.0113.1012.7912.842,503,568
10/8/201412.6113.0412.5913.033,553,473
10/7/201412.6412.7512.5512.551,325,566
10/6/201412.7312.8512.6812.70944,076
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center