Diamondrock Hospitality Co $12.81

down -0.10


11/7/2014 03:14 PM  |  NYSE : DRH  
Industries : Real Estate / Reit - Hotel/motel
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DRH historical data

Date Open High Low Close Volume
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
8/16/20139.8710.019.819.944,342,309
8/15/20139.939.979.769.942,981,866
8/14/201310.1110.1310.0410.081,353,529
8/13/201310.1510.209.9610.091,929,948
8/12/201310.1010.2210.0510.162,080,159
8/9/20139.8210.379.8010.133,613,740
8/8/20139.819.919.739.911,877,096
8/7/20139.819.899.739.761,964,155
8/6/20139.759.869.699.821,077,613
8/5/20139.779.899.699.813,505,065
8/2/20139.699.979.699.811,652,539
8/1/20139.779.839.669.711,576,316
7/31/20139.959.999.709.701,450,759
7/30/20139.9610.039.849.92626,281
7/29/201310.1010.139.879.891,203,833
7/26/20139.9010.169.8910.121,173,418
7/25/201310.0210.079.7910.002,341,031
7/24/201310.1610.169.839.902,398,372
7/23/201310.0610.1810.0010.131,095,806
7/22/20139.9810.059.8810.05926,661
7/19/20139.879.999.839.991,763,319
7/18/20139.849.959.799.891,002,311
7/17/20139.859.889.709.79917,431
7/16/20139.789.869.759.81983,690
7/15/20139.769.819.709.741,472,194
7/12/20139.889.949.699.731,456,592
7/11/20139.849.989.799.901,198,525
7/10/20139.689.819.629.711,469,625
7/9/20139.619.789.619.721,005,704
7/8/20139.499.709.489.571,013,123
7/5/20139.469.499.199.481,093,205
7/3/20139.279.379.189.32932,392
7/2/20139.289.459.239.291,453,637
7/1/20139.369.439.259.271,989,526
6/28/20139.289.449.239.322,338,234
6/27/20139.119.419.119.312,463,937
6/26/20139.079.219.019.062,028,850
6/25/20138.939.088.899.062,285,770
6/24/20138.829.088.678.832,507,978
6/21/20138.849.058.838.952,604,382
6/20/20139.159.178.768.811,516,421
6/19/20139.619.679.279.291,788,978
6/18/20139.569.729.509.591,098,181
6/17/20139.649.779.509.551,413,207
6/14/20139.349.739.349.561,943,534
6/13/20139.069.419.069.361,179,491
6/12/20139.269.269.069.091,334,816
6/11/20139.129.278.959.191,194,484
6/10/20139.399.419.209.231,044,894
6/7/20139.479.489.189.37962,555
6/6/20139.159.419.099.411,787,488
6/5/20139.289.379.109.171,796,333
6/4/20139.599.689.319.321,590,142
6/3/20139.689.819.479.592,970,609
5/31/20139.319.549.269.512,502,021
5/30/20139.509.579.349.361,093,759
5/29/20139.629.639.409.501,087,545
5/28/20139.659.819.569.712,486,590
5/24/20139.439.549.379.511,036,211
5/23/20139.539.639.419.451,117,688
5/22/20139.9210.139.569.631,437,549
5/21/20139.939.959.859.90965,267
5/20/20139.9310.029.879.911,658,647
5/17/201310.1710.209.959.962,374,295
5/16/201310.0910.2010.0410.151,467,637
5/15/20139.9910.169.9210.121,477,435
5/14/20139.9710.079.9110.001,638,064
5/13/20139.969.999.889.93691,335
5/10/201310.0710.179.939.942,002,425
5/9/201310.0510.059.879.88926,265
5/8/201310.0510.129.9410.031,184,083
5/7/20139.9910.079.9310.071,292,244
5/6/201310.0010.079.939.95797,236
5/3/20139.9710.139.9510.002,293,302
5/2/20139.8310.029.769.861,097,519
Trading Center