$15.20 -0.25 (%) Diamondrock Hospitality Co - NYSE

Dec. 19, 2014 | 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
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
10/3/201412.6612.7412.5212.70953,293
10/2/201412.5312.6412.3312.53982,795
10/1/201412.6312.7312.4412.521,259,567
9/30/201412.8712.9912.6812.681,450,505
9/29/201412.8712.9112.7512.851,899,820
9/26/201412.7413.0512.6913.011,475,741
9/25/201412.8812.8912.7612.821,464,468
9/24/201412.7613.0212.7612.901,922,829
9/23/201413.0913.1212.7512.761,887,866
9/22/201413.2313.3013.1213.121,224,338
9/19/201413.4213.4613.1613.263,081,170
9/18/201413.2513.3913.2413.371,187,443
9/17/201413.2313.3613.1713.221,390,283
9/16/201412.9513.2312.9513.191,299,141
9/15/201412.9913.0712.9512.991,300,494
9/12/201413.3113.3312.8712.961,579,496
9/11/201413.2813.4113.2513.341,215,541
9/10/201413.4313.4613.3013.331,217,995
9/9/201413.5413.5513.4313.482,070,808
9/8/201413.5913.6613.5113.57861,539
9/5/201413.4113.6113.4113.581,065,851
9/4/201413.4713.5213.3613.431,040,484
9/3/201413.4213.5813.3813.481,505,717
9/2/201413.3613.4413.3513.391,383,490
8/29/201413.1913.3513.1513.321,503,728
8/28/201413.2013.2713.1613.18926,798
8/27/201413.2513.3013.2013.25668,850
8/26/201413.1513.3013.1213.251,101,660
8/25/201413.3213.3213.0113.151,600,068
8/22/201413.3013.3213.1513.231,063,485
8/21/201413.3213.4013.2813.361,865,984
8/20/201413.1813.3613.0713.321,515,445
8/19/201413.1113.3113.0713.191,754,942
8/18/201412.8913.0812.8813.081,084,491
8/15/201412.9313.0012.6812.761,693,418
8/14/201412.8312.9312.7812.821,372,554
8/13/201412.6612.8012.6512.78977,236
8/12/201412.6412.6912.5412.581,036,868
8/11/201412.5112.7212.5112.661,498,352
8/8/201412.5312.6812.3612.431,305,087
8/7/201412.5312.5912.3612.451,007,316
8/6/201412.3012.5012.2712.451,100,625
8/5/201412.5712.6812.3512.371,501,450
8/4/201412.3312.6612.2612.631,379,848
8/1/201412.2412.3812.2112.291,569,902
7/31/201412.5912.6012.1512.262,559,560
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center