$13.04 +0.23 (%) Diamondrock Hospitality Co - NYSE

Jul. 1, 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
9/23/20109.659.719.249.291,532,664
9/22/20109.9010.029.749.78996,960
9/21/201010.1510.229.959.951,262,788
9/20/20109.7310.239.6910.181,398,815
9/17/20109.849.859.619.711,924,742
9/16/20109.799.869.649.702,159,695
9/15/20109.809.929.719.841,663,702
9/14/20109.709.889.639.841,000,552
9/13/20109.379.769.329.761,496,580
9/10/20109.379.439.249.261,067,825
9/9/20109.509.569.179.351,480,612
9/8/20109.419.499.349.392,403,350
9/7/20109.379.489.329.401,293,450
9/3/20109.289.469.289.451,327,983
9/2/20109.039.158.919.141,154,217
9/1/20108.969.058.888.932,477,629
8/31/20108.909.008.688.761,703,700
8/30/20109.049.178.928.931,679,500
8/27/20108.959.108.679.082,105,400
8/26/20108.929.098.778.791,707,400
8/25/20108.548.928.548.891,540,100
8/24/20108.648.778.528.601,976,300
8/23/20108.828.958.768.801,908,800
8/20/20108.758.898.638.712,151,300
8/19/20109.189.188.818.812,549,800
8/18/20109.179.319.089.241,248,100
8/17/20109.059.248.919.182,163,300
8/16/20108.759.088.678.941,194,400
8/13/20109.019.088.808.821,670,500
8/12/20109.069.229.049.082,024,000
8/11/20109.299.319.109.252,561,300
8/10/20109.869.869.359.532,170,600
8/9/20109.9710.159.8410.031,813,100
8/6/20109.559.879.419.841,786,500
8/5/20109.9010.059.729.731,459,400
8/4/20109.8410.089.7710.011,334,000
8/3/20109.639.979.449.792,137,400
8/2/20109.479.739.249.722,313,300
7/30/20109.099.338.679.283,107,000
7/29/20109.389.409.049.271,608,600
7/28/20109.499.649.239.311,436,800
7/27/20109.719.839.429.561,841,400
7/26/20109.059.618.979.583,403,100
7/23/20108.658.998.498.982,123,200
7/22/20108.578.778.578.732,616,700
7/21/20108.878.878.408.432,500,400
7/20/20108.598.858.458.772,182,200
7/19/20108.768.818.428.761,934,000
7/16/20108.858.908.708.743,637,200
7/15/20109.039.038.638.943,074,700
7/14/20109.159.348.948.992,764,000
7/13/20108.879.398.859.233,202,000
7/12/20108.778.838.548.721,113,900
7/9/20108.418.798.258.791,203,200
7/8/20108.318.458.158.413,328,200
7/7/20107.848.257.848.222,688,500
7/6/20108.368.557.767.813,691,400
7/2/20108.268.408.098.282,928,200
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 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!