$15.20 -0.25 (%) Diamondrock Hospitality Co - NYSE

Dec. 19, 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
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
11/5/20128.528.528.338.402,449,976
11/2/20128.478.568.398.513,480,445
11/1/20128.458.508.368.403,649,798
10/31/20128.508.588.178.483,255,443
10/26/20128.788.788.468.472,033,831
10/25/20128.918.968.658.751,426,682
10/24/20128.938.938.758.841,938,654
10/23/20128.808.898.708.874,556,601
10/22/20128.838.928.758.912,091,604
10/19/20128.818.948.788.874,194,098
10/18/20128.858.888.738.862,808,515
10/17/20128.768.948.758.852,633,372
10/16/20128.938.958.628.772,380,284
10/15/20129.069.138.808.892,632,427
10/12/20129.419.508.999.063,484,511
10/11/20129.669.669.529.591,454,885
10/10/20129.479.669.479.591,807,303
10/9/20129.609.699.489.601,134,613
10/8/20129.599.749.589.61919,346
10/5/20129.799.899.659.671,602,885
10/4/20129.809.959.749.762,073,140
10/3/20129.639.779.599.731,353,560
10/2/20129.559.639.499.631,570,035
10/1/20129.689.699.409.521,332,761
9/28/20129.689.729.599.631,793,847
9/27/20129.729.789.619.751,833,766
9/26/20129.719.799.659.661,239,535
9/25/20129.9410.059.669.703,297,044
9/24/20129.9310.039.899.901,064,372
9/21/201210.1210.139.949.992,444,953
9/20/201210.0910.099.899.971,192,722
9/19/201210.3610.3810.0610.132,829,314
9/18/201210.3410.4310.2610.351,209,061
9/17/201210.3810.5110.3110.35791,769
9/14/201210.4510.6010.4110.431,562,522
9/13/201210.2410.5010.1610.391,586,655
9/12/201210.1810.3010.1310.241,282,439
9/11/201210.0510.1810.0110.171,792,106
9/10/201210.0010.1310.0010.061,211,582
9/7/20129.9310.059.8810.021,072,461
9/6/20129.659.899.629.871,204,121
9/5/20129.619.679.479.57941,687
9/4/20129.559.649.469.631,313,019
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
  • Showing 501-600 of 1,259 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center