Diamondrock Hospitality Co $12.29

up +0.03


1/8/2014 04:03 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
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
3/22/20139.139.169.009.03573,210
3/21/20139.209.289.109.111,405,536
3/20/20139.299.329.149.281,724,849
3/19/20139.359.399.139.271,478,157
3/18/20139.229.419.219.352,549,622
3/15/20139.229.329.159.312,538,178
3/14/20139.199.299.169.201,690,894
3/13/20139.149.199.099.172,605,266
3/12/20139.139.249.109.112,228,747
3/11/20139.179.259.109.171,733,657
3/8/20139.319.319.149.192,091,751
3/7/20139.119.269.109.241,668,299
3/6/20139.129.148.999.101,509,211
3/5/20139.199.238.999.081,436,922
3/4/20139.159.309.089.152,029,407
3/1/20138.859.178.509.134,254,163
2/28/20138.849.138.828.944,452,809
2/27/20138.728.968.718.841,117,406
2/26/20138.728.798.638.751,132,575
2/25/20138.999.018.718.71969,456
2/22/20138.818.958.758.941,038,745
2/21/20138.988.988.668.752,290,446
2/20/20139.179.198.998.991,800,933
2/19/20139.229.259.149.191,204,734
2/15/20139.179.209.089.181,208,623
2/14/20139.179.259.129.161,134,614
2/13/20139.269.269.139.21741,903
2/12/20139.159.269.149.231,006,792
2/11/20139.109.199.069.141,606,968
2/8/20139.049.128.989.083,056,505
2/7/20139.119.128.979.022,275,035
2/6/20138.969.098.939.071,620,842
2/5/20139.079.138.999.042,364,997
2/4/20139.069.139.019.051,307,017
2/1/20139.199.199.089.112,208,714
1/31/20139.149.189.059.122,303,859
1/30/20139.269.269.129.152,811,088
1/29/20139.409.429.229.253,579,889
1/28/20139.409.489.369.392,524,328
1/25/20139.349.589.299.426,671,704
1/24/20139.289.379.269.291,317,095
1/23/20139.259.299.199.251,203,818
1/22/20139.219.289.209.261,530,067
1/18/20139.159.229.149.211,306,227
1/17/20139.149.259.129.171,633,150
1/16/20139.189.229.069.091,695,149
1/15/20139.179.249.099.221,449,579
1/14/20139.199.279.199.191,692,324
1/11/20139.319.319.169.192,357,911
1/10/20139.419.429.289.301,276,235
1/9/20139.519.519.309.343,481,747
1/8/20139.529.579.439.461,433,788
1/7/20139.409.579.409.531,315,753
1/4/20139.389.489.349.471,698,891
1/3/20139.319.409.279.321,467,697
1/2/20139.099.299.099.273,076,286
12/31/20128.829.028.759.001,059,744
Trading Center