$12.74 -0.06 (%) Diamondrock Hospitality Co - NYSE

Jul. 29, 2015 | 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
5/20/201412.0112.0111.8712.002,154,539
5/19/201411.9712.0611.8912.06781,879
5/16/201411.7911.9811.7411.981,224,499
5/15/201411.8711.9011.6111.822,139,011
5/14/201412.0712.0711.9011.921,461,295
5/13/201412.3212.3912.0212.041,974,005
5/12/201412.3212.6112.2712.332,697,102
5/9/201412.4212.5212.2912.331,678,213
5/8/201412.2912.5612.2712.501,162,646
5/7/201412.1712.3012.0312.291,608,431
5/6/201412.3212.3612.0912.111,169,435
5/5/201412.3312.4212.2012.34835,347
5/2/201412.4012.5112.3012.401,008,780
5/1/201412.2512.4112.0112.411,861,552
4/30/201411.9212.3311.8012.272,111,478
4/29/201412.0912.1111.9311.93589,533
4/28/201411.9912.0411.7512.03802,595
4/25/201412.2212.2411.8911.921,330,529
4/24/201412.2512.2812.1612.24885,142
4/23/201412.1812.2612.0612.121,260,451
4/22/201412.1412.3312.0612.201,398,746
4/21/201412.0612.1411.9812.14771,004
4/17/201411.9912.0811.8712.051,296,181
4/16/201411.8812.0911.8012.06985,452
4/15/201411.6511.8311.5611.82876,030
4/14/201411.6211.8111.4811.651,426,914
4/11/201411.6111.6811.4611.511,842,195
4/10/201412.0112.0511.6111.711,768,122
4/9/201412.1012.1111.9012.02917,559
4/8/201411.9012.0711.8712.00799,552
4/7/201411.9012.0411.8611.89988,515
4/4/201412.1812.1811.8611.911,224,912
4/3/201412.1712.1912.0112.081,009,162
4/2/201412.1412.1811.9912.13958,706
4/1/201411.7812.1411.7212.122,002,676
3/31/201411.7211.8011.6011.751,925,708
3/28/201411.7211.8711.6511.67857,450
3/27/201411.7411.8011.6511.721,252,405
3/26/201412.2812.3111.8311.841,529,060
3/25/201412.1812.3412.0912.191,002,921
3/24/201412.1912.2012.0112.121,396,341
3/21/201411.9912.2411.9912.202,606,088
3/20/201411.9912.0511.8611.942,428,442
3/19/201412.5012.5411.9712.021,825,099
3/18/201412.5512.6212.4312.541,183,590
3/17/201412.4912.7212.4512.551,925,906
3/14/201412.2612.5012.2612.452,032,517
3/13/201412.5112.5912.2312.284,590,384
3/12/201412.1312.5012.1212.484,040,928
3/11/201412.3012.4512.2512.393,284,545
3/10/201412.3612.4012.2312.301,499,957
3/7/201412.3812.4112.2112.351,619,432
3/6/201412.4512.5012.3212.392,010,960
3/5/201412.6712.7612.3712.423,543,888
3/4/201412.5612.7112.5112.662,004,179
3/3/201412.5412.5412.2212.431,416,614
2/28/201412.3512.6812.2912.622,879,680
2/27/201412.5012.5212.3012.351,497,139
2/26/201412.3312.6012.2712.501,651,000
2/25/201412.4812.6912.3512.582,337,082
2/24/201412.4312.6112.3812.442,021,993
2/21/201412.3412.5512.2312.413,046,226
2/20/201412.0812.3112.0612.311,831,117
2/19/201411.9612.2011.9312.081,208,935
2/18/201411.8512.0311.7612.001,087,546
2/14/201411.8311.9511.7411.851,069,178
2/13/201411.6111.9011.5611.821,851,120
2/12/201411.7211.7711.5111.721,560,999
2/11/201411.5411.8511.4811.751,156,534
2/10/201411.4811.6111.3411.581,190,822
2/7/201411.4811.6111.3311.471,484,798
2/6/201411.2311.5611.2011.471,715,095
2/5/201411.2711.2711.0611.221,544,661
2/4/201411.2811.4211.1811.301,776,223
2/3/201411.5811.6311.2011.261,742,045
1/31/201411.3611.7011.3111.581,710,025
1/30/201411.6211.7111.5411.551,479,041
1/29/201411.6011.6411.4411.511,576,818
1/28/201411.6711.8211.6111.681,617,518
1/27/201411.9411.9411.5811.641,753,542
1/24/201412.0712.0711.7311.901,585,948
1/23/201411.9412.2111.7412.164,567,958
1/22/201411.9012.0311.8612.022,910,977
1/21/201411.8611.9311.8611.871,930,802
1/17/201411.7911.8911.7611.823,616,616
1/16/201411.7311.8511.7111.832,078,503
1/15/201411.6311.8211.6311.751,725,501
1/14/201411.5111.7211.5011.651,478,603
1/13/201411.5911.6411.4411.491,318,649
1/10/201411.4611.6511.4411.602,510,840
1/9/201411.5411.5511.2211.411,752,343
1/8/201411.4611.5511.3311.491,049,342
1/7/201411.5111.7111.4111.481,350,957
1/6/201411.7011.7011.4511.501,391,090
1/3/201411.4911.6011.4611.521,448,467
1/2/201411.5411.5811.3811.511,112,215
12/31/201311.6411.7711.5011.551,554,805
12/30/201311.6011.6911.5411.65871,203
12/27/201311.6011.6311.4811.63628,394
12/26/201311.6811.8311.6311.69994,666
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!