$13.69 -0.02 (%) Diamondrock Hospitality Co - NYSE

Oct. 24, 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
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
10/11/201310.9111.2810.7211.222,734,815
10/10/201310.7610.9410.6710.932,698,754
10/9/201310.6510.7610.5010.562,962,230
10/8/201310.8610.9510.6210.642,221,512
10/7/201310.7610.9910.7410.893,522,214
10/4/201310.7910.9210.7210.872,416,457
10/3/201310.8310.9010.7010.796,189,802
10/2/201310.8510.9710.8410.892,854,386
10/1/201310.7011.0010.6110.943,724,319
9/30/201310.4710.6710.4310.672,805,979
9/27/201310.4610.5910.3810.562,654,085
9/26/201310.5910.6810.4610.531,688,737
9/25/201310.6310.7210.5510.681,083,025
9/24/201310.6910.7610.5510.611,277,771
9/23/201310.7010.8610.6110.691,221,092
9/20/201310.9410.9410.6710.692,476,249
9/19/201310.9110.9810.7310.852,213,892
9/18/201310.5111.0810.4110.892,600,154
9/17/201310.4110.5110.3910.491,542,612
9/16/201310.5110.6410.3310.412,025,971
9/13/201310.2410.4110.1910.351,329,971
9/12/201310.2810.4010.2310.241,437,672
9/11/201310.2210.5810.1210.263,627,735
9/10/20139.9310.089.869.992,102,580
9/9/20139.649.929.589.912,786,380
9/6/20139.699.759.589.641,677,676
9/5/20139.709.719.559.57818,333
9/4/20139.639.739.549.691,733,354
9/3/20139.809.809.529.611,394,771
8/30/20139.859.899.669.691,468,002
8/29/20139.819.899.779.871,389,485
8/28/201310.0410.109.829.852,133,063
8/27/201310.1710.3310.0310.081,774,894
8/26/201310.3410.4510.2610.301,291,482
8/23/201310.1610.4310.1510.351,878,360
8/22/20139.9710.199.9110.151,940,692
8/21/20139.9010.139.729.952,824,935
8/20/20139.839.999.809.963,114,836
8/19/20139.909.979.809.822,287,842
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center