$10.70 -0.02 (%) Diamondrock Hospitality Co - New York Stock Exchange, Inc.

Aug. 26, 2016 | 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
11/10/201511.4311.5011.3411.442,206,561
11/9/201511.2811.5511.2811.431,211,920
11/6/201510.4511.6310.1711.613,875,065
11/5/201511.7611.8511.5011.655,580,247
11/4/201511.8211.8511.7011.783,509,544
11/3/201511.9712.0411.8111.813,293,285
11/2/201511.7012.0311.6912.012,016,616
10/30/201511.7311.8011.6211.681,572,218
10/29/201511.5411.8411.5411.752,927,378
10/28/201511.5711.8311.3611.604,006,234
10/27/201511.6411.7111.3311.543,921,579
10/26/201511.9912.0111.6311.672,902,391
10/23/201512.3312.3511.8711.983,707,721
10/22/201512.2712.6612.2512.412,939,638
10/21/201512.6412.6912.2112.231,636,087
10/20/201512.5012.7612.4112.642,860,047
10/19/201512.3512.5612.3512.531,369,342
10/16/201512.5712.5812.3712.381,785,128
10/15/201512.2412.5912.1912.581,691,941
10/14/201512.4112.4212.1512.182,597,277
10/13/201512.6412.6812.3612.412,418,654
10/12/201512.8312.8412.6012.744,018,461
10/9/201512.7012.7912.5312.794,393,137
10/8/201512.1912.7612.1512.714,156,000
10/7/201511.7612.2411.7612.242,973,457
10/6/201511.4911.7711.4711.741,644,979
10/5/201511.1311.5411.0511.531,468,189
10/2/201511.1011.2010.8011.202,432,625
10/1/201511.0511.1810.9611.162,130,635
9/30/201511.0011.0910.9011.052,300,115
9/29/201510.8511.0310.7710.903,667,250
9/28/201511.0011.0010.7210.812,047,007
9/25/201511.1411.2711.0411.212,120,811
9/24/201511.1711.2511.0211.071,540,622
9/23/201511.0311.2511.0111.232,410,328
9/22/201511.2711.3110.9610.981,613,579
9/21/201511.1911.4311.1611.372,095,655
9/18/201511.7711.8311.1511.163,793,791
9/17/201511.8112.1611.7611.951,841,608
9/16/201511.6111.8611.5811.811,380,737
9/15/201511.8411.8811.3911.634,587,106
9/14/201511.7411.8511.6811.841,732,057
9/11/201511.4811.7611.4411.731,218,070
9/10/201511.4011.6411.3811.511,428,948
9/9/201511.5711.6711.4211.432,157,358
9/8/201511.3711.5511.3611.501,097,025
9/4/201511.3311.4111.2011.261,588,087
9/3/201511.5811.6411.2911.451,332,751
9/2/201511.6111.6611.4511.541,618,196
9/1/201511.5211.6411.4111.482,280,644
8/31/201511.8011.9511.7211.762,773,540
8/28/201511.9011.9511.7811.831,712,725
8/27/201511.8712.0611.7511.902,078,923
8/26/201511.5511.7811.3911.772,751,421
8/25/201511.9611.9611.3311.342,876,709
8/24/201511.8312.0711.5011.632,956,981
8/21/201512.2412.2912.0012.043,030,246
8/20/201512.5112.5412.2712.291,841,502
8/19/201512.6312.6612.4912.551,300,895
8/18/201512.6812.7512.6012.711,887,585
8/17/201512.5412.7012.4912.701,323,676
8/14/201512.6012.6812.4812.571,078,484
8/13/201512.6012.7212.4012.591,769,507
8/12/201512.5812.6412.3012.631,931,682
8/11/201512.4712.6912.4412.611,563,334
8/10/201512.5512.6012.4212.511,270,812
8/7/201512.9612.9612.0412.452,255,949
8/6/201512.3012.3111.9212.222,399,484
8/5/201512.6312.6512.2712.302,400,938
8/4/201512.7112.7412.4512.592,074,074
8/3/201512.6212.7512.5212.701,591,046
7/31/201512.6012.7012.5512.612,669,007
7/30/201512.6912.7412.5212.541,785,081
7/29/201512.8312.9112.6712.742,882,083
7/28/201512.8812.9512.7512.803,199,514
7/27/201512.8012.9312.7712.841,202,597
7/24/201513.0213.0212.7312.852,335,888
7/23/201513.6413.6412.9013.043,415,856
7/22/201513.6613.7513.6213.631,083,405
7/21/201513.7613.8213.6413.671,006,372
7/20/201513.7413.8313.6613.77823,144
7/17/201513.7813.8013.7113.75885,925
7/16/201513.7713.8613.6513.801,049,708
7/15/201513.5213.7213.4513.701,533,635
7/14/201513.4613.5713.3313.531,247,620
7/13/201513.4413.5413.3013.381,278,990
7/10/201513.2613.4413.2013.37936,128
7/9/201513.4313.4313.1513.171,581,972
7/8/201513.4013.4713.2713.341,330,916
7/7/201513.3213.5513.3213.482,265,294
7/6/201513.1013.3313.1013.271,727,581
7/2/201513.1113.2913.1113.182,467,900
7/1/201512.8013.0412.8013.042,295,059
6/30/201512.9113.0112.6612.813,132,820
6/29/201513.0313.2212.8012.802,995,341
6/26/201513.0013.0812.8913.072,172,228
6/25/201513.2013.2513.0413.092,621,139
6/24/201513.2113.3213.1513.151,937,004
6/23/201513.2013.3113.1213.211,210,044
6/22/201513.4713.5013.2113.222,114,530
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center