$13.54 -0.02 (%) Diamondrock Hospitality Co - NYSE

Oct. 22, 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
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
5/1/20139.9510.009.769.802,191,963
4/30/20139.8610.009.789.981,748,585
4/29/20139.749.869.709.851,189,288
4/26/20139.809.829.659.712,143,402
4/25/20139.919.979.799.801,462,997
4/24/20139.849.929.759.891,969,433
4/23/201310.0010.019.729.811,827,184
4/22/20139.609.609.379.511,532,177
4/19/20139.479.569.409.541,315,762
4/18/20139.639.699.419.461,754,236
4/17/20139.809.819.559.591,752,275
4/16/20139.799.909.709.862,093,685
4/15/20139.9410.079.739.734,326,728
4/12/201310.0610.3310.0410.312,284,161
4/11/201310.0710.2810.0510.072,648,408
4/10/20139.9210.129.9210.111,651,227
4/9/20139.9610.009.849.931,278,944
4/8/20139.759.979.669.972,016,255
4/5/20139.729.849.639.742,159,508
4/4/20139.569.899.559.844,394,628
4/3/20139.439.759.419.574,297,754
4/2/20139.339.549.299.442,114,515
4/1/20139.309.349.109.312,171,677
3/28/20139.179.349.149.312,260,091
3/27/20139.099.179.059.14970,625
3/26/20139.039.119.019.111,493,945
3/25/20139.049.148.989.081,227,518
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center