DIAMONDROCK HOSPITALITY $9.48

down -0.15


23/5/2013 10:23 AM  |  NYSE : DRH  |  Industries : Real Estate and Rental and Leasing / Lessors of Real Estate
Type:

DRH historical data

Date Open High Low Close Volume
3/12/2012 9.75 9.81 9.60 9.64 12441
3/9/2012 9.70 9.86 9.66 9.72 12174
3/8/2012 9.74 9.74 9.59 9.70 9195
3/7/2012 9.62 9.68 9.48 9.67 18211
3/6/2012 9.73 9.77 9.51 9.55 14217
3/5/2012 9.80 9.87 9.59 9.84 15703
3/2/2012 9.85 10.07 9.83 9.85 17975
3/1/2012 9.79 9.95 9.75 9.85 24834
2/29/2012 10.31 10.37 9.91 9.96 33419
2/28/2012 10.31 10.34 10.20 10.30 14910
2/27/2012 10.19 10.42 10.09 10.27 15114
2/24/2012 10.31 10.48 10.24 10.31 6167
2/23/2012 10.08 10.33 10.03 10.32 8166
2/22/2012 10.29 10.41 10.04 10.05 12343
2/21/2012 10.53 10.57 10.15 10.29 11231
2/17/2012 10.45 10.52 10.35 10.51 14457
2/16/2012 10.27 10.47 10.27 10.41 27357
2/15/2012 10.39 10.44 10.22 10.29 10642
2/14/2012 10.71 10.73 10.31 10.37 12620
2/13/2012 10.76 10.84 10.70 10.78 8731
2/10/2012 10.62 10.74 10.58 10.59 6284
2/9/2012 10.95 10.97 10.69 10.78 7149
2/8/2012 10.94 11.01 10.81 10.92 10005
2/7/2012 10.93 10.97 10.85 10.89 9707
2/6/2012 10.88 11.00 10.84 10.98 6664
2/3/2012 10.95 11.01 10.80 10.95 16333
2/2/2012 10.80 10.85 10.70 10.75 10222
2/1/2012 10.62 10.92 10.57 10.78 18186
1/31/2012 10.50 10.61 10.39 10.54 15768
1/30/2012 10.46 10.50 10.35 10.44 9629
1/27/2012 10.57 10.66 10.49 10.60 8250
1/26/2012 10.82 10.95 10.58 10.62 13185
1/25/2012 10.63 10.81 10.50 10.75 20172
1/24/2012 10.61 10.85 10.54 10.67 12070
1/23/2012 10.84 10.89 10.43 10.73 12682
1/20/2012 10.37 10.83 10.28 10.82 11320
1/19/2012 10.29 10.51 10.19 10.37 12476
1/18/2012 10.09 10.33 10.08 10.28 9511
1/17/2012 10.12 10.25 10.04 10.13 6467
1/13/2012 9.98 10.13 9.90 10.01 7122
1/12/2012 10.18 10.19 9.99 10.15 5712
1/11/2012 9.91 10.19 9.91 10.13 8289
1/10/2012 9.94 10.09 9.94 10.00 13745
1/9/2012 9.75 9.81 9.59 9.76 14016
1/6/2012 9.87 9.95 9.69 9.69 13372
1/5/2012 9.66 9.98 9.54 9.85 9699
1/4/2012 9.82 9.89 9.64 9.76 12092
1/3/2012 9.96 10.02 9.70 9.84 15280
12/30/2011 9.70 9.82 9.64 9.64 7755
12/29/2011 9.72 9.78 9.63 9.74 6517
12/28/2011 9.86 10.19 9.62 9.62 7358
12/27/2011 9.79 10.09 9.73 9.93 5348
12/23/2011 9.85 9.89 9.76 9.85 3778
12/22/2011 9.80 9.98 9.77 9.81 7504
12/21/2011 9.68 9.80 9.56 9.73 6549
12/20/2011 9.43 9.76 9.37 9.73 11616
12/19/2011 9.28 9.38 9.12 9.20 17133
12/16/2011 9.14 9.30 9.07 9.22 24446
12/15/2011 9.10 9.11 8.84 9.03 9416
12/14/2011 9.08 9.25 8.92 8.94 14136
12/13/2011 9.48 9.58 9.07 9.17 10721
12/12/2011 9.21 9.37 8.99 9.36 14096
12/9/2011 9.05 9.43 9.00 9.35 11223
12/8/2011 9.26 9.30 8.99 9.01 19647
12/7/2011 9.18 9.47 9.06 9.39 11460
12/6/2011 9.14 9.33 9.07 9.25 14409
12/5/2011 9.23 9.34 9.04 9.15 13157
12/2/2011 9.00 9.28 8.99 9.05 11007
12/1/2011 8.76 8.92 8.56 8.83 11398
11/30/2011 8.74 9.01 8.69 8.78 34590
11/29/2011 8.53 8.65 8.30 8.33 11241
11/28/2011 8.33 8.54 8.29 8.51 12527
11/25/2011 7.91 8.18 7.87 7.97 5545
11/23/2011 8.17 8.27 7.89 7.94 14144
11/22/2011 8.32 8.45 8.18 8.28 10670
11/21/2011 8.50 8.53 8.26 8.31 11054
11/18/2011 8.66 8.80 8.59 8.74 7970
11/17/2011 8.74 8.88 8.59 8.64 11478
11/16/2011 8.75 9.06 8.70 8.77 9799
11/15/2011 8.58 8.96 8.56 8.90 7644
11/14/2011 8.91 9.02 8.57 8.66 10374
11/11/2011 8.67 9.08 8.61 8.99 12370
11/10/2011 8.79 8.79 8.47 8.52 13392
11/9/2011 8.88 8.96 8.57 8.58 14745
11/8/2011 9.19 9.28 8.85 9.22 10900
11/7/2011 9.14 9.32 8.90 9.15 6708
11/4/2011 9.12 9.22 8.92 9.16 8132
11/3/2011 9.12 9.33 8.76 9.27 10567
11/2/2011 8.81 9.06 8.67 8.94 14486
11/1/2011 8.66 8.94 8.52 8.61 33096
10/31/2011 9.18 9.31 9.03 9.05 12379
10/28/2011 9.43 9.50 9.28 9.39 16842
10/27/2011 8.87 9.63 8.87 9.46 35694
10/26/2011 8.35 8.51 8.12 8.46 15188
10/25/2011 8.45 8.47 8.16 8.18 14995
10/24/2011 8.23 8.56 8.12 8.56 10635
10/21/2011 8.07 8.25 7.94 8.24 12457
10/20/2011 7.89 8.03 7.59 7.90 19479
10/19/2011 8.67 8.67 8.01 8.09 21153
10/18/2011 7.66 8.19 7.55 8.10 20255
Marketplace
Trading Center