Diamondrock Hospitality Co $12.20

down 0.00


22/4/2014 06:40 PM  |  NYSE : DRH  
Industries : Real Estate / Reit - Hotel/motel
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DRH historical data

Date Open High Low Close Volume
6/28/20139.289.449.239.322,338,230
6/27/20139.119.419.119.312,463,940
6/26/20139.079.219.019.062,028,850
6/25/20138.939.088.899.062,285,770
6/24/20138.829.088.678.832,507,980
6/21/20138.849.058.838.952,604,380
6/20/20139.159.178.768.811,516,420
6/19/20139.619.679.279.291,788,980
6/18/20139.569.729.509.591,098,180
6/17/20139.649.779.509.551,413,210
6/14/20139.349.739.349.561,943,530
6/13/20139.069.419.069.361,179,490
6/12/20139.269.269.069.091,334,820
6/11/20139.129.278.959.191,194,480
6/10/20139.399.419.209.231,044,890
6/7/20139.479.489.189.37962,555
6/6/20139.159.419.099.411,787,490
6/5/20139.289.379.109.171,796,330
6/4/20139.599.689.319.321,590,140
6/3/20139.689.819.479.592,970,610
5/31/20139.319.549.269.512,502,020
5/30/20139.509.579.349.361,093,760
5/29/20139.629.639.409.501,087,540
5/28/20139.659.819.569.712,486,590
5/24/20139.439.549.379.511,036,210
5/23/20139.539.639.419.451,117,690
5/22/20139.9210.139.569.631,437,550
5/21/20139.939.959.859.90965,267
5/20/20139.9310.029.879.911,658,650
5/17/201310.1710.209.959.962,374,300
5/16/201310.0910.2010.0410.151,467,640
5/15/20139.9910.169.9210.121,477,440
5/14/20139.9710.079.9110.001,638,060
5/13/20139.969.999.889.93691,335
5/10/201310.0710.179.939.942,002,420
5/9/201310.0510.059.879.88926,265
5/8/201310.0510.129.9410.031,184,080
5/7/20139.9910.079.9310.071,292,240
5/6/201310.0010.079.939.95797,236
5/3/20139.9710.139.9510.002,293,300
5/2/20139.8310.029.769.861,097,520
5/1/20139.9510.009.769.802,191,960
4/30/20139.8610.009.789.981,748,580
4/29/20139.749.869.709.851,189,290
4/26/20139.809.829.659.712,143,400
4/25/20139.919.979.799.801,463,000
4/24/20139.849.929.759.891,969,430
4/23/201310.0010.019.729.811,827,180
4/22/20139.609.609.379.511,532,180
4/19/20139.479.569.409.541,315,760
4/18/20139.639.699.419.461,754,240
4/17/20139.809.819.559.591,752,280
4/16/20139.799.909.709.862,093,680
4/15/20139.9410.079.739.734,326,730
4/12/201310.0610.3310.0410.312,284,160
4/11/201310.0710.2810.0510.072,648,410
4/10/20139.9210.129.9210.111,651,230
4/9/20139.9610.009.849.931,278,940
4/8/20139.759.979.669.972,016,260
4/5/20139.729.849.639.742,159,510
4/4/20139.569.899.559.844,394,630
4/3/20139.439.759.419.574,297,750
4/2/20139.339.549.299.442,114,520
4/1/20139.309.349.109.312,171,680
3/28/20139.179.349.149.312,260,090
3/27/20139.099.179.059.14970,625
3/26/20139.039.119.019.111,493,940
3/25/20139.049.148.989.081,227,520
3/22/20139.139.169.009.03573,210
3/21/20139.209.289.109.111,405,540
3/20/20139.299.329.149.281,724,850
3/19/20139.359.399.139.271,478,160
3/18/20139.229.419.219.352,549,620
3/15/20139.229.329.159.312,538,180
3/14/20139.199.299.169.201,690,890
3/13/20139.149.199.099.172,605,270
3/12/20139.139.249.109.112,228,750
3/11/20139.179.259.109.171,733,660
3/8/20139.319.319.149.192,091,750
3/7/20139.119.269.109.241,668,300
3/6/20139.129.148.999.101,509,210
3/5/20139.199.238.999.081,436,920
3/4/20139.159.309.089.152,029,410
3/1/20138.859.178.509.134,254,160
2/28/20138.849.138.828.944,452,810
2/27/20138.728.968.718.841,117,410
2/26/20138.728.798.638.751,132,580
2/25/20138.999.018.718.71969,456
2/22/20138.818.958.758.941,038,740
2/21/20138.988.988.668.752,290,450
2/20/20139.179.198.998.991,800,930
2/19/20139.229.259.149.191,204,730
2/15/20139.179.209.089.181,208,620
2/14/20139.179.259.129.161,134,610
2/13/20139.269.269.139.21741,903
2/12/20139.159.269.149.231,006,790
2/11/20139.109.199.069.141,606,970
2/8/20139.049.128.989.083,056,500
2/7/20139.119.128.979.022,275,040
2/6/20138.969.098.939.071,620,840
Trading Center