DIAMONDROCK HOSPITALITY $9.63

down -0.27


22/5/2013 04:22 PM  |  NYSE : DRH  |  Industries : Real Estate and Rental and Leasing / Lessors of Real Estate
Type:

DRH historical data

Date Open High Low Close Volume
12/27/2012 9.08 9.14 8.86 8.93 21636
12/26/2012 9.28 9.28 9.12 9.16 7905
12/24/2012 9.19 9.29 9.09 9.26 5464
12/21/2012 9.25 9.25 9.14 9.18 25506
12/20/2012 9.04 9.23 9.00 9.20 14217
12/19/2012 9.01 9.09 8.92 9.01 16305
12/18/2012 8.88 9.01 8.84 9.01 13606
12/17/2012 8.86 8.88 8.80 8.86 9141
12/14/2012 8.76 8.85 8.71 8.83 10970
12/13/2012 8.94 8.94 8.74 8.82 12036
12/12/2012 8.95 8.98 8.89 8.95 16580
12/11/2012 8.97 9.01 8.89 8.95 17467
12/10/2012 8.88 8.93 8.82 8.88 14214
12/7/2012 8.82 8.90 8.75 8.84 18116
12/6/2012 8.69 8.79 8.69 8.75 21405
12/5/2012 8.73 8.75 8.58 8.70 10072
12/4/2012 8.70 8.77 8.65 8.71 17830
12/3/2012 8.80 8.86 8.66 8.71 12033
11/30/2012 8.85 8.87 8.67 8.74 23758
11/29/2012 8.67 8.84 8.58 8.82 30743
11/28/2012 8.59 8.63 8.44 8.59 13767
11/27/2012 8.75 8.75 8.59 8.61 9704
11/26/2012 8.64 8.78 8.62 8.71 14860
11/23/2012 8.61 8.70 8.57 8.62 7379
11/21/2012 8.53 8.58 8.49 8.56 18730
11/20/2012 8.43 8.56 8.34 8.53 19544
11/19/2012 8.29 8.50 8.22 8.45 21145
11/16/2012 8.12 8.21 8.11 8.17 31528
11/15/2012 8.22 8.31 8.11 8.16 26784
11/14/2012 8.44 8.49 8.21 8.25 35549
11/13/2012 8.30 8.52 8.26 8.46 19079
11/12/2012 8.50 8.52 8.35 8.37 13523
11/9/2012 8.21 8.54 8.21 8.50 39665
11/8/2012 8.24 8.33 8.20 8.27 41525
11/7/2012 8.26 8.37 8.22 8.27 57645
11/6/2012 8.42 8.52 8.39 8.50 16531
11/5/2012 8.52 8.52 8.33 8.40 24500
11/2/2012 8.47 8.56 8.39 8.51 34805
11/1/2012 8.45 8.50 8.36 8.40 36469
10/31/2012 8.50 8.58 8.17 8.48 32554
10/26/2012 8.78 8.78 8.46 8.47 20339
10/25/2012 8.91 8.96 8.65 8.75 14267
10/24/2012 8.93 8.93 8.75 8.84 19387
10/23/2012 8.80 8.89 8.70 8.87 45566
10/22/2012 8.83 8.92 8.75 8.91 20917
10/19/2012 8.81 8.94 8.78 8.87 41941
10/18/2012 8.85 8.88 8.73 8.86 28086
10/17/2012 8.76 8.94 8.75 8.85 26334
10/16/2012 8.93 8.95 8.62 8.77 23803
10/15/2012 9.06 9.13 8.80 8.89 26325
10/12/2012 9.41 9.50 8.99 9.06 34845
10/11/2012 9.66 9.66 9.52 9.59 14549
10/10/2012 9.47 9.66 9.47 9.59 18074
10/9/2012 9.60 9.69 9.48 9.60 11347
10/8/2012 9.59 9.74 9.58 9.61 9194
10/5/2012 9.79 9.89 9.65 9.67 16029
10/4/2012 9.80 9.95 9.74 9.76 20727
10/3/2012 9.63 9.77 9.59 9.73 13536
10/2/2012 9.55 9.63 9.49 9.63 15701
10/1/2012 9.68 9.69 9.40 9.52 13328
9/28/2012 9.68 9.72 9.59 9.63 17939
9/27/2012 9.72 9.78 9.61 9.75 18338
9/26/2012 9.71 9.79 9.65 9.66 12396
9/25/2012 9.94 10.05 9.66 9.70 32971
9/24/2012 9.93 10.03 9.89 9.90 10644
9/21/2012 10.12 10.13 9.94 9.99 24435
9/20/2012 10.09 10.09 9.89 9.97 11918
9/19/2012 10.36 10.38 10.06 10.13 28294
9/18/2012 10.34 10.43 10.26 10.35 12091
9/17/2012 10.38 10.51 10.31 10.35 7918
9/14/2012 10.45 10.60 10.41 10.43 15622
9/13/2012 10.24 10.50 10.16 10.39 15867
9/12/2012 10.18 10.30 10.13 10.24 12825
9/11/2012 10.05 10.18 10.01 10.17 17922
9/10/2012 10.00 10.13 10.00 10.06 12116
9/7/2012 9.93 10.05 9.88 10.02 10725
9/6/2012 9.65 9.89 9.62 9.87 12042
9/5/2012 9.61 9.67 9.47 9.57 9417
9/4/2012 9.64 9.64 9.46 9.63 13131
8/31/2012 9.75 9.75 9.56 9.62 14678
8/30/2012 9.67 9.73 9.57 9.65 12386
8/29/2012 9.71 9.77 9.64 9.76 5411
8/28/2012 9.68 9.75 9.62 9.67 5386
8/27/2012 9.69 9.72 9.60 9.68 4865
8/24/2012 9.59 9.70 9.56 9.62 5233
8/23/2012 9.75 9.77 9.62 9.64 7270
8/22/2012 9.77 9.82 9.68 9.77 7583
8/21/2012 9.85 9.96 9.81 9.82 10702
8/20/2012 9.81 9.84 9.68 9.77 11018
8/17/2012 9.80 9.86 9.75 9.82 8880
8/16/2012 9.66 9.82 9.54 9.78 8298
8/15/2012 9.52 9.66 9.52 9.64 9388
8/14/2012 9.66 9.69 9.51 9.55 9883
8/13/2012 9.69 9.78 9.55 9.61 7262
8/10/2012 9.70 9.79 9.66 9.68 10459
8/9/2012 9.83 9.90 9.72 9.72 14358
8/8/2012 9.76 9.86 9.75 9.82 10268
8/7/2012 9.87 9.92 9.74 9.84 15244
8/6/2012 9.70 9.83 9.66 9.79 7186
8/3/2012 9.52 9.74 9.46 9.70 16243
Marketplace
Trading Center