$13.37 +0.22 (%) Diamondrock Hospitality Co - NYSE

Oct. 20, 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
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
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
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center