$13.39 -0.01 (%) Diamondrock Hospitality Co - NYSE

May. 22, 2015 | 11:25 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DRH historical data

Date Open High Low Close Volume
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
4/8/201513.9914.1513.9614.041,022,463
4/7/201514.3214.3413.9613.97737,667
4/6/201514.3114.4514.2814.34998,013
4/2/201514.1214.4314.1114.321,499,310
4/1/201514.1414.1913.9714.121,486,194
3/31/201514.2114.3014.0414.131,453,769
3/30/201514.0614.2813.9614.271,574,492
3/27/201513.9814.0913.9113.991,822,571
3/26/201514.1714.2713.9914.111,615,843
3/25/201514.3714.5314.1614.274,232,046
3/24/201514.9114.9514.6114.622,164,357
3/23/201515.0615.1614.9214.951,130,450
3/20/201514.7115.1314.6615.063,121,620
3/19/201514.5714.7514.5114.651,014,340
3/18/201514.5514.7314.2514.612,645,109
3/17/201514.3514.5714.3114.561,491,073
3/16/201514.4814.6214.4314.441,173,993
3/13/201514.4914.5314.2114.351,587,978
3/12/201514.2414.5414.2314.452,030,792
3/11/201513.9114.1613.8114.154,507,109
3/10/201513.8313.9613.7513.851,971,100
3/9/201513.5913.9313.5213.912,761,931
3/6/201513.6713.6713.3313.522,841,820
3/5/201514.1414.2013.8713.872,102,900
3/4/201514.5114.5314.1314.131,638,598
3/3/201514.6614.6614.4314.541,741,127
3/2/201514.5114.8014.4514.631,603,111
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center