$11.47 +0.03 (%) Diamondrock Hospitality Co - New York Stock Exchange, Inc.

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DRH historical data

Date Open High Low Close Volume
2/26/20168.939.048.878.912,468,205
2/25/20168.768.938.588.901,521,271
2/24/20168.418.738.228.732,640,993
2/23/20168.738.898.438.513,588,280
2/22/20168.658.778.608.643,068,817
2/19/20168.708.718.468.522,811,159
2/18/20168.578.778.448.733,623,979
2/17/20168.438.888.308.534,544,769
2/16/20168.258.428.218.372,921,054
2/12/20167.928.217.908.183,523,661
2/11/20167.958.027.777.852,700,422
2/10/20168.048.247.978.082,409,308
2/9/20168.048.237.947.973,307,684
2/8/20168.168.207.978.152,511,222
2/5/20168.258.438.198.232,669,925
2/4/20168.008.437.998.292,819,353
2/3/20168.028.117.758.042,684,432
2/2/20168.098.107.797.952,764,355
2/1/20168.218.318.148.143,450,617
1/29/20168.218.378.198.305,226,522
1/28/20168.278.348.138.143,192,968
1/27/20168.328.388.088.167,276,213
1/26/20167.958.457.958.335,993,752
1/25/20168.128.177.877.872,798,073
1/22/20168.228.367.988.153,285,240
1/21/20167.928.367.828.062,732,976
1/20/20167.667.947.287.884,981,577
1/19/20168.008.037.717.772,483,375
1/15/20168.058.137.797.962,610,072
1/14/20168.258.427.998.333,336,748
1/13/20168.908.938.218.222,967,422
1/12/20169.169.248.899.003,867,854
1/11/20169.009.208.919.082,226,344
1/8/20169.339.389.079.082,666,506
1/7/20169.309.479.279.293,288,448
1/6/20169.519.599.399.463,047,555
1/5/20169.589.729.509.642,056,820
1/4/20169.569.609.319.552,773,982
12/31/20159.949.949.659.652,808,283
12/30/201510.1410.199.939.961,280,378
12/29/20159.9610.179.9110.151,706,520
12/28/201510.0610.079.8610.061,707,626
12/24/20159.9810.139.9310.10861,124
12/23/20159.8510.009.839.973,114,511
12/22/20159.859.949.769.821,724,428
12/21/20159.919.979.769.811,881,923
12/18/201510.1810.189.829.835,782,968
12/17/201510.1310.2410.0110.181,792,884
12/16/201510.4310.4710.1510.312,639,145
12/15/201510.3410.4310.2610.371,487,221
12/14/201510.3810.4310.1610.291,647,010
12/11/201510.3810.5810.3110.402,404,263
12/10/201510.5410.6310.4710.51994,060
12/9/201510.5610.7410.4610.531,796,073
12/8/201510.6410.7410.5510.59885,236
12/7/201510.9010.9010.6610.691,149,845
12/4/201510.7310.9910.7010.941,714,934
12/3/201510.9911.0310.6510.702,172,108
12/2/201511.1511.2510.9610.992,337,198
12/1/201511.1711.2811.1111.251,610,630
11/30/201511.1111.2211.0511.132,467,236
11/27/201511.0111.1311.0111.09915,783
11/25/201510.8911.0510.8511.041,042,729
11/24/201510.7810.9110.7410.881,376,583
11/23/201510.7710.8910.7010.861,287,233
11/20/201510.8410.8710.7210.771,133,076
11/19/201510.8810.9210.7310.781,516,435
11/18/201510.9711.0110.7510.861,637,603
11/17/201511.2511.3410.8910.932,578,532
11/16/201511.1411.2911.0811.271,042,282
11/13/201511.4011.4911.1411.151,805,876
11/12/201511.4611.5111.3911.401,862,481
11/11/201511.4511.5111.3611.492,460,356
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
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center