$11.83 -0.07 (%) Diamondrock Hospitality Co - NYSE

Aug. 28, 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
8/28/201511.9011.9511.7811.831,712,725
8/27/201511.8712.0611.7511.902,078,923
8/26/201511.5511.7811.3911.772,751,421
8/25/201511.9611.9611.3311.342,876,709
8/24/201511.8312.0711.5011.632,956,981
8/21/201512.2412.2912.0012.043,030,246
8/20/201512.5112.5412.2712.291,841,502
8/19/201512.6312.6612.4912.551,300,895
8/18/201512.6812.7512.6012.711,887,585
8/17/201512.5412.7012.4912.701,323,676
8/14/201512.6012.6812.4812.571,078,484
8/13/201512.6012.7212.4012.591,769,507
8/12/201512.5812.6412.3012.631,931,682
8/11/201512.4712.6912.4412.611,563,334
8/10/201512.5512.6012.4212.511,270,812
8/7/201512.9612.9612.0412.452,255,949
8/6/201512.3012.3111.9212.222,399,484
8/5/201512.6312.6512.2712.302,400,938
8/4/201512.7112.7412.4512.592,074,074
8/3/201512.6212.7512.5212.701,591,046
7/31/201512.6012.7012.5512.612,669,007
7/30/201512.6912.7412.5212.541,785,081
7/29/201512.8312.9112.6712.742,882,083
7/28/201512.8812.9512.7512.803,199,514
7/27/201512.8012.9312.7712.841,202,597
7/24/201513.0213.0212.7312.852,335,888
7/23/201513.6413.6412.9013.043,415,856
7/22/201513.6613.7513.6213.631,083,405
7/21/201513.7613.8213.6413.671,006,372
7/20/201513.7413.8313.6613.77823,144
7/17/201513.7813.8013.7113.75885,925
7/16/201513.7713.8613.6513.801,049,708
7/15/201513.5213.7213.4513.701,533,635
7/14/201513.4613.5713.3313.531,247,620
7/13/201513.4413.5413.3013.381,278,990
7/10/201513.2613.4413.2013.37936,128
7/9/201513.4313.4313.1513.171,581,972
7/8/201513.4013.4713.2713.341,330,916
7/7/201513.3213.5513.3213.482,265,294
7/6/201513.1013.3313.1013.271,727,581
7/2/201513.1113.2913.1113.182,467,900
7/1/201512.8013.0412.8013.042,295,059
6/30/201512.9113.0112.6612.813,132,820
6/29/201513.0313.2212.8012.802,995,341
6/26/201513.0013.0812.8913.072,172,228
6/25/201513.2013.2513.0413.092,621,139
6/24/201513.2113.3213.1513.151,937,004
6/23/201513.2013.3113.1213.211,210,044
6/22/201513.4713.5013.2113.222,114,530
6/19/201513.4513.4713.2913.452,507,066
6/18/201513.2713.4813.2713.442,393,973
6/17/201513.2113.3013.0913.248,334,411
6/16/201513.1213.2613.0713.231,717,796
6/15/201512.8413.2112.7213.1217,519,974
6/12/201512.8812.9412.8112.87753,785
6/11/201512.9613.0012.8612.91823,457
6/10/201512.8413.0812.8112.901,404,693
6/9/201512.7912.8512.6612.791,818,475
6/8/201512.8612.9112.7712.78972,130
6/5/201512.9012.9412.7512.861,447,381
6/4/201513.0613.1412.9713.001,603,434
6/3/201513.3013.3313.0413.111,986,328
6/2/201513.2513.3813.2313.281,541,518
6/1/201513.2313.3913.1313.341,051,698
5/29/201513.2613.3413.1213.172,304,659
5/28/201513.3713.4113.1913.291,165,592
5/27/201513.2113.3913.1113.36930,897
5/26/201513.2813.3013.1113.171,162,848
5/22/201513.3613.4813.3113.35990,331
5/21/201513.6013.6013.3513.40970,284
5/20/201513.5413.5713.3913.443,400,402
5/19/201513.4613.6013.4213.512,498,781
5/18/201513.6513.6513.4713.512,368,835
5/15/201513.5313.6913.4413.661,594,411
5/14/201513.3313.5113.2713.502,291,781
5/13/201513.5513.5513.2413.261,409,358
5/12/201513.3613.4713.1113.441,601,835
5/11/201513.7313.7613.3813.411,476,584
5/8/201513.7314.0213.6713.741,447,544
5/7/201513.3213.6713.2513.591,744,513
5/6/201513.3313.3913.1513.271,366,400
5/5/201513.6113.6613.2613.341,851,484
5/4/201513.6413.8713.6113.661,553,893
5/1/201513.5713.7913.4713.601,416,158
4/30/201513.9013.9513.4413.561,806,546
4/29/201514.0714.1613.9313.971,133,087
4/28/201514.1714.3014.1114.171,632,856
4/27/201514.2314.4114.1014.201,323,526
4/24/201514.2014.2714.1514.171,121,914
4/23/201513.8914.2013.8814.182,419,577
4/22/201513.9213.9513.8213.901,219,717
4/21/201513.9114.0413.8513.87703,474
4/20/201513.8713.9113.8013.881,271,206
4/17/201513.8013.8813.6613.841,522,357
4/16/201513.7813.9413.7013.90683,535
4/15/201513.9613.9613.7813.80726,120
4/14/201514.0714.1313.8913.931,172,519
4/13/201513.9314.1313.9314.041,373,960
4/10/201513.9114.0513.8813.951,085,498
4/9/201514.0314.0913.7213.811,375,750
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!