$14.20 +0.03 (%) Diamondrock Hospitality Co - NYSE

Apr. 27, 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
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
7/1/20108.338.427.888.193,105,000
6/30/20108.568.698.218.222,747,600
6/29/20108.848.918.518.573,100,300
6/28/20109.069.259.029.042,616,100
6/25/20109.019.338.929.145,979,500
6/24/20109.019.158.728.963,258,500
6/23/20108.979.258.939.132,983,500
6/22/20109.169.308.999.002,705,800
6/21/20109.469.469.039.082,439,300
6/18/20109.139.148.828.972,946,000
6/17/20109.109.208.929.071,271,000
6/16/20109.229.228.979.101,410,000
6/15/20109.149.349.039.291,869,900
6/14/20109.099.238.959.083,165,400
6/11/20108.949.088.768.971,592,600
6/10/20109.009.148.799.112,190,100
6/9/20108.679.098.638.852,903,700
6/8/20108.358.598.008.572,215,100
6/7/20108.358.718.248.332,726,700
6/4/20108.688.788.278.352,745,000
6/3/20109.179.188.758.942,723,900
6/2/20108.879.148.639.102,978,500
6/1/20109.019.088.768.762,704,400
5/28/20109.099.348.999.143,514,200
5/27/20108.749.208.659.163,997,800
5/26/20108.478.758.458.656,245,200
5/25/20108.208.498.008.4915,607,800
5/24/20109.569.649.239.241,278,400
5/21/20108.769.628.649.612,679,400
5/20/20109.309.418.908.962,112,500
5/19/20109.8210.109.489.681,282,000
5/18/201010.5510.619.859.861,042,300
5/17/201010.4010.579.8910.321,145,900
5/14/201010.6410.6410.1810.341,596,600
5/13/201010.8110.8910.6410.771,533,700
5/12/201010.5310.8310.4210.791,572,500
5/11/201010.3910.7010.2810.451,422,600
5/10/201010.3710.6110.2910.611,690,700
5/7/201010.0810.199.449.802,630,500
5/6/201010.3010.479.1110.042,632,900
5/5/201010.5710.7710.2110.441,499,600
5/4/201011.1611.1610.6410.852,731,600
5/3/201011.0711.4711.0511.421,555,200
4/30/201011.6111.7710.9910.991,691,200
4/29/201011.2911.7011.2411.641,261,500
4/28/201011.1311.2811.0011.171,242,900
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center