$14.18 +0.25 (%) Diamondrock Hospitality Co - NYSE

Oct. 30, 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
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
12/28/20128.898.998.838.841,180,212
12/27/20129.089.148.868.932,163,599
12/26/20129.289.289.129.16790,473
12/24/20129.199.299.099.26552,179
12/21/20129.259.259.149.182,562,108
12/20/20129.049.239.009.201,422,363
12/19/20129.019.098.929.011,630,472
12/18/20128.889.018.849.011,366,441
12/17/20128.868.888.808.86914,036
12/14/20128.768.858.718.831,096,993
12/13/20128.948.948.748.821,203,519
12/12/20128.958.988.898.951,657,967
12/11/20128.979.018.898.951,749,021
12/10/20128.888.938.828.881,421,340
12/7/20128.828.908.758.841,811,530
12/6/20128.698.798.698.752,140,481
12/5/20128.738.758.588.701,007,172
12/4/20128.708.778.658.711,782,929
12/3/20128.808.868.668.711,203,245
11/30/20128.858.878.678.742,381,407
11/29/20128.678.848.588.823,074,257
11/28/20128.598.638.448.591,376,693
11/27/20128.758.758.598.61971,566
11/26/20128.648.788.628.711,485,943
11/23/20128.618.708.578.62737,859
11/21/20128.538.588.498.561,872,934
11/20/20128.438.568.348.531,954,399
11/19/20128.298.508.228.452,114,585
11/16/20128.128.218.118.173,153,449
11/15/20128.228.318.118.162,678,737
11/14/20128.448.498.218.253,556,221
11/13/20128.308.528.268.461,907,880
11/12/20128.508.528.358.371,352,213
11/9/20128.218.548.218.503,966,468
11/8/20128.248.338.208.274,152,426
11/7/20128.268.378.228.275,764,487
11/6/20128.428.528.398.501,653,004
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center