$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
3/7/201412.3812.4112.2112.351,619,432
3/6/201412.4512.5012.3212.392,010,960
3/5/201412.6712.7612.3712.423,543,888
3/4/201412.5612.7112.5112.662,004,179
3/3/201412.5412.5412.2212.431,416,614
2/28/201412.3512.6812.2912.622,879,680
2/27/201412.5012.5212.3012.351,497,139
2/26/201412.3312.6012.2712.501,651,000
2/25/201412.4812.6912.3512.582,337,082
2/24/201412.4312.6112.3812.442,021,993
2/21/201412.3412.5512.2312.413,046,226
2/20/201412.0812.3112.0612.311,831,117
2/19/201411.9612.2011.9312.081,208,935
2/18/201411.8512.0311.7612.001,087,546
2/14/201411.8311.9511.7411.851,069,178
2/13/201411.6111.9011.5611.821,851,120
2/12/201411.7211.7711.5111.721,560,999
2/11/201411.5411.8511.4811.751,156,534
2/10/201411.4811.6111.3411.581,190,822
2/7/201411.4811.6111.3311.471,484,798
2/6/201411.2311.5611.2011.471,715,095
2/5/201411.2711.2711.0611.221,544,661
2/4/201411.2811.4211.1811.301,776,223
2/3/201411.5811.6311.2011.261,742,045
1/31/201411.3611.7011.3111.581,710,025
1/30/201411.6211.7111.5411.551,479,041
1/29/201411.6011.6411.4411.511,576,818
1/28/201411.6711.8211.6111.681,617,518
1/27/201411.9411.9411.5811.641,753,542
1/24/201412.0712.0711.7311.901,585,948
1/23/201411.9412.2111.7412.164,567,958
1/22/201411.9012.0311.8612.022,910,977
1/21/201411.8611.9311.8611.871,930,802
1/17/201411.7911.8911.7611.823,616,616
1/16/201411.7311.8511.7111.832,078,503
1/15/201411.6311.8211.6311.751,725,501
1/14/201411.5111.7211.5011.651,478,603
1/13/201411.5911.6411.4411.491,318,649
1/10/201411.4611.6511.4411.602,510,840
1/9/201411.5411.5511.2211.411,752,343
1/8/201411.4611.5511.3311.491,049,342
1/7/201411.5111.7111.4111.481,350,957
1/6/201411.7011.7011.4511.501,391,090
1/3/201411.4911.6011.4611.521,448,467
1/2/201411.5411.5811.3811.511,112,215
12/31/201311.6411.7711.5011.551,554,805
12/30/201311.6011.6911.5411.65871,203
12/27/201311.6011.6311.4811.63628,394
12/26/201311.6811.8311.6311.69994,666
12/24/201311.7111.8011.5911.63738,083
12/23/201311.6511.7611.5711.671,344,203
12/20/201311.4811.6411.3711.603,276,462
12/19/201311.6111.6111.2911.402,194,795
12/18/201311.2611.4911.1511.412,390,558
12/17/201311.1711.3511.1011.261,098,141
12/16/201311.1111.2211.0711.19754,946
12/13/201311.0811.2211.0011.051,224,899
12/12/201310.8711.1010.7811.031,316,395
12/11/201311.3211.3210.8610.891,185,423
12/10/201311.3111.3811.2211.301,203,219
12/9/201311.2611.3311.1211.32877,139
12/6/201311.2211.3611.2011.24837,928
12/5/201311.1611.2211.0811.081,384,055
12/4/201311.0211.2410.8611.191,320,373
12/3/201311.1711.2610.9811.041,641,906
12/2/201311.4011.4711.1511.221,029,892
11/29/201311.4811.5511.4011.43787,340
11/27/201311.3811.4611.3211.411,136,115
11/26/201311.3311.4611.2611.361,295,693
11/25/201311.4611.4611.2211.281,440,204
11/22/201311.5111.5111.2211.451,121,223
11/21/201311.3411.5411.2611.471,147,981
11/20/201311.3911.5411.2411.281,256,786
11/19/201311.5711.6211.2711.321,959,412
11/18/201311.7711.8011.5811.601,960,245
11/15/201311.5911.7911.5711.762,072,606
11/14/201311.5211.6911.5211.62771,392
11/13/201311.4511.5611.3711.511,283,555
11/12/201311.3211.5211.3011.501,772,227
11/11/201311.2111.4111.1011.371,475,729
11/8/201311.1411.3710.8411.262,502,523
11/7/201311.5011.5111.2411.362,121,062
11/6/201311.5311.5911.4411.481,861,191
11/5/201311.6011.6311.4011.472,974,161
11/4/201311.4811.6411.4111.631,869,819
11/1/201311.3811.5011.2611.421,740,381
10/31/201311.4211.5411.3211.391,636,905
10/30/201311.6011.6011.4511.451,995,932
10/29/201311.6411.6411.4911.551,329,557
10/28/201311.7511.7511.5011.641,967,410
10/25/201311.6911.8011.5911.78904,851
10/24/201311.4011.6411.3711.64920,051
10/23/201311.4811.5511.2911.322,522,479
10/22/201311.6311.7611.4911.522,363,072
10/21/201311.6811.6911.5311.611,288,586
10/18/201311.4611.6811.4511.652,434,053
10/17/201311.2011.4611.2011.411,779,521
10/16/201311.1711.3211.1711.222,511,221
10/15/201311.1311.2311.0911.121,674,422
10/14/201310.9711.1810.9011.182,683,140
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center