$15.45 0.00 (%) Diamondrock Hospitality Co - NYSE

Dec. 18, 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
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
4/11/20129.7910.059.7610.021,934,618
4/10/20129.9910.029.669.681,559,286
4/9/201210.1110.1710.0010.011,034,891
4/5/201210.2510.3810.2510.31767,444
4/4/201210.3810.4310.2510.341,010,455
4/3/201210.5010.6810.4910.541,484,091
4/2/201210.2310.5710.2310.572,015,636
3/30/201210.1910.3210.1010.291,348,876
3/29/201210.0810.169.9710.092,949,617
3/28/201210.2210.2610.0710.201,567,269
3/27/201210.2310.3210.2210.221,937,672
3/26/201210.0410.269.9610.254,154,039
3/23/20129.749.899.699.892,804,912
3/22/20129.859.919.699.78958,400
3/21/201210.0010.099.859.981,089,156
3/20/20129.9610.139.9610.051,822,675
3/19/20129.8910.159.8510.071,641,595
3/16/20129.929.949.849.852,043,651
3/15/20129.9710.019.869.96982,727
3/14/201210.0110.059.899.941,041,232
3/13/20129.7610.089.6910.041,551,284
3/12/20129.759.819.609.641,244,010
3/9/20129.709.869.669.721,217,362
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center