Diamondrock Hospitality Co $12.20

down 0.00


22/4/2014 06:40 PM  |  NYSE : DRH  
Industries : Real Estate / Reit - Hotel/motel
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DRH historical data

Date Open High Low Close Volume
4/22/201412.1412.3312.0612.201,398,750
4/21/201412.0612.1411.9812.14771,004
4/17/201411.9912.0811.8712.051,296,180
4/16/201411.8812.0911.8012.06985,452
4/15/201411.6511.8311.5611.82876,030
4/14/201411.6211.8111.4811.651,426,910
4/11/201411.6111.6811.4611.511,842,200
4/10/201412.0112.0511.6111.711,768,120
4/9/201412.1012.1111.9012.02917,559
4/8/201411.9012.0711.8712.00799,552
4/7/201411.9012.0411.8611.89988,515
4/4/201412.1812.1811.8611.911,224,910
4/3/201412.1712.1912.0112.081,009,160
4/2/201412.1412.1811.9912.13958,706
4/1/201411.7812.1411.7212.122,002,680
3/31/201411.7211.8011.6011.751,925,710
3/28/201411.7211.8711.6511.67857,450
3/27/201411.7411.8011.6511.721,252,400
3/26/201412.2812.3111.8311.841,529,060
3/25/201412.1812.3412.0912.191,002,920
3/24/201412.1912.2012.0112.121,396,340
3/21/201411.9912.2411.9912.202,606,090
3/20/201411.9912.0511.8611.942,428,440
3/19/201412.5012.5411.9712.021,825,100
3/18/201412.5512.6212.4312.541,183,590
3/17/201412.4912.7212.4512.551,925,910
3/14/201412.2612.5012.2612.452,032,520
3/13/201412.5112.5912.2312.284,590,380
3/12/201412.1312.5012.1212.484,040,930
3/11/201412.3012.4512.2512.393,284,540
3/10/201412.3612.4012.2312.301,499,960
3/7/201412.3812.4112.2112.351,619,430
3/6/201412.4512.5012.3212.392,010,960
3/5/201412.6712.7612.3712.423,543,890
3/4/201412.5612.7112.5112.662,004,180
3/3/201412.5412.5412.2212.431,416,610
2/28/201412.3512.6812.2912.622,879,680
2/27/201412.5012.5212.3012.351,497,140
2/26/201412.3312.6012.2712.501,651,000
2/25/201412.4812.6912.3512.582,337,080
2/24/201412.4312.6112.3812.442,021,990
2/21/201412.3412.5512.2312.413,046,230
2/20/201412.0812.3112.0612.311,831,120
2/19/201411.9612.2011.9312.081,208,940
2/18/201411.8512.0311.7612.001,087,550
2/14/201411.8311.9511.7411.851,069,180
2/13/201411.6111.9011.5611.821,851,120
2/12/201411.7211.7711.5111.721,561,000
2/11/201411.5411.8511.4811.751,156,530
2/10/201411.4811.6111.3411.581,190,820
2/7/201411.4811.6111.3311.471,484,800
2/6/201411.2311.5611.2011.471,715,100
2/5/201411.2711.2711.0611.221,544,660
2/4/201411.2811.4211.1811.301,776,220
2/3/201411.5811.6311.2011.261,742,040
1/31/201411.3611.7011.3111.581,710,020
1/30/201411.6211.7111.5411.551,479,040
1/29/201411.6011.6411.4411.511,576,820
1/28/201411.6711.8211.6111.681,617,520
1/27/201411.9411.9411.5811.641,753,540
1/24/201412.0712.0711.7311.901,585,950
1/23/201411.9412.2111.7412.164,567,960
1/22/201411.9012.0311.8612.022,910,980
1/21/201411.8611.9311.8611.871,930,800
1/17/201411.7911.8911.7611.823,616,620
1/16/201411.7311.8511.7111.832,078,500
1/15/201411.6311.8211.6311.751,725,500
1/14/201411.5111.7211.5011.651,478,600
1/13/201411.5911.6411.4411.491,318,650
1/10/201411.4611.6511.4411.602,510,840
1/9/201411.5411.5511.2211.411,752,340
1/8/201411.4611.5511.3311.491,049,340
1/7/201411.5111.7111.4111.481,350,960
1/6/201411.7011.7011.4511.501,391,090
1/3/201411.4911.6011.4611.521,448,470
1/2/201411.5411.5811.3811.511,112,220
12/31/201311.6411.7711.5011.551,554,800
12/30/201311.6011.6911.5411.65871,203
12/27/201311.6011.6311.4811.63628,394
12/26/201311.6811.8311.6311.69994,666
12/24/201311.7111.8011.5911.63738,083
12/23/201311.6511.7611.5711.671,344,200
12/20/201311.4811.6411.3711.603,276,460
12/19/201311.6111.6111.2911.402,194,800
12/18/201311.2611.4911.1511.412,390,560
12/17/201311.1711.3511.1011.261,098,140
12/16/201311.1111.2211.0711.19754,946
12/13/201311.0811.2211.0011.051,224,900
12/12/201310.8711.1010.7811.031,316,400
12/11/201311.3211.3210.8610.891,185,420
12/10/201311.3111.3811.2211.301,203,220
12/9/201311.2611.3311.1211.32877,139
12/6/201311.2211.3611.2011.24837,928
12/5/201311.1611.2211.0811.081,384,060
12/4/201311.0211.2410.8611.191,320,370
12/3/201311.1711.2610.9811.041,641,910
12/2/201311.4011.4711.1511.221,029,890
11/29/201311.4811.5511.4011.43787,340
11/27/201311.3811.4611.3211.411,136,120
11/26/201311.3311.4611.2611.361,295,690
Trading Center