Diamondrock Hospitality Co $13.40

up +0.08


2/9/2014 02:55 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
8/31/20129.759.759.569.621,473,142
8/30/20129.679.739.579.651,238,572
8/29/20129.719.779.649.76541,088
8/28/20129.689.759.629.67538,513
8/27/20129.699.729.609.68486,427
8/24/20129.599.709.569.62523,226
8/23/20129.759.779.629.64726,984
8/22/20129.779.829.689.77758,261
8/21/20129.859.969.819.821,070,182
8/20/20129.819.849.689.771,101,785
8/17/20129.759.869.739.821,030,932
8/16/20129.669.829.549.78829,788
8/15/20129.529.669.529.64938,731
8/14/20129.669.699.519.55988,301
8/13/20129.699.789.559.61726,125
8/10/20129.709.799.669.681,045,855
8/9/20129.839.909.729.721,435,709
8/8/20129.769.869.759.821,026,777
8/7/20129.879.929.749.841,524,393
8/6/20129.709.839.669.79718,568
8/3/20129.529.749.469.701,624,250
8/2/20129.299.409.259.371,094,552
8/1/20129.559.649.379.371,932,147
7/31/20129.459.539.369.462,789,281
7/30/20129.529.619.439.45897,712
7/27/20129.349.579.319.501,359,812
7/26/20129.379.489.239.311,894,434
7/25/20129.3210.289.149.191,129,429
7/24/20129.439.439.159.242,096,204
7/23/20129.459.529.339.421,439,558
7/20/20129.559.669.479.653,053,643
7/19/20129.919.929.629.662,350,186
7/18/20129.909.999.829.901,058,726
7/17/20129.849.959.759.951,797,930
7/16/20129.779.819.729.731,737,107
7/13/20129.739.929.729.811,592,776
7/12/20129.829.889.709.712,469,277
7/11/201210.0510.089.899.951,856,258
7/10/201210.0610.109.9010.058,365,719
7/9/201210.2910.4310.2710.401,638,895
7/6/201210.2910.4010.2510.271,103,018
7/5/201210.4410.5210.3610.45447,534
7/3/201210.3810.5610.3210.45568,234
7/2/201210.2710.3710.1510.361,429,617
6/29/201210.2810.2910.1110.203,236,029
6/28/20129.9410.029.8310.001,230,614
6/27/201210.0210.059.9110.031,180,387
6/26/20129.8810.079.7610.011,239,028
6/25/20129.929.989.829.88697,887
6/22/201210.2110.2210.0010.101,433,476
6/21/201210.3810.4010.0510.10988,276
6/20/201210.3210.4410.2510.36922,924
6/19/201210.2510.5310.2410.302,080,725
6/18/201210.0910.3710.0910.211,613,598
6/15/201210.1610.2610.1310.192,165,370
6/14/20129.9010.189.8410.151,374,510
6/13/20129.9510.119.829.87934,030
6/12/20129.7710.009.749.99885,988
6/11/201210.2210.249.779.771,126,159
6/8/20129.8710.129.8010.05816,184
6/7/201210.2510.329.919.921,401,562
6/6/20129.7310.109.6610.071,400,146
6/5/20129.239.619.229.611,398,202
6/4/20129.479.549.219.301,651,179
6/1/20129.649.749.389.421,487,187
5/31/20129.8610.039.769.941,752,605
5/30/201210.0710.119.879.87914,769
5/29/20129.9810.219.9410.20898,857
5/25/20129.869.949.779.85696,286
5/24/20129.9110.009.669.861,160,212
5/23/20129.829.939.609.881,240,460
5/22/20129.9710.059.869.931,559,466
5/21/20129.649.989.639.951,472,682
5/18/20129.779.879.589.621,365,831
5/17/201210.2910.319.789.782,261,600
5/16/201210.4510.5410.2610.27999,987
5/15/201210.3310.4310.2810.421,176,806
5/14/201210.4510.6010.3110.311,189,175
5/11/201210.4710.7010.4510.61871,276
5/10/201210.7210.7610.5210.651,065,585
5/9/201210.5010.6810.4210.631,349,125
5/8/201210.5310.7010.4710.661,289,344
5/7/201210.5810.7010.5310.61776,072
5/4/201210.7110.7310.5410.591,727,030
5/3/201210.8410.9710.6910.741,533,292
5/2/201210.7110.8110.6410.811,292,224
5/1/201210.7411.0110.7110.822,282,354
4/30/201210.7510.7510.5610.633,728,761
4/27/201210.6710.7810.5510.741,293,144
4/26/201210.5710.7110.5510.67809,397
4/25/201210.7110.7910.5310.611,200,622
4/24/201210.4110.5810.3710.581,430,969
4/23/201210.5010.5810.3510.431,630,311
4/20/201210.6610.7510.5810.681,776,974
4/19/201210.1810.5510.1710.462,129,907
4/18/201210.2110.2410.1110.13656,438
4/17/201210.3110.4010.2310.291,033,630
4/16/201210.1610.3410.1110.191,080,359
4/13/201210.1910.2510.0810.08753,410
4/12/201210.0410.3310.0010.281,209,893
Trading Center