DIAMONDROCK HOSPITALITY $9.96

down -0.19


17/5/2013 04:17 PM  |  NYSE : DRH  |  Industries : Real Estate and Rental and Leasing / Lessors of Real Estate
Type:

DRH historical data

Date Open High Low Close Volume
5/19/2011 10.98 11.02 10.85 10.96 8209
5/18/2011 10.88 10.93 10.75 10.91 12260
5/17/2011 10.73 10.89 10.70 10.82 20010
5/16/2011 10.85 10.99 10.74 10.78 9081
5/13/2011 11.10 11.13 10.82 10.93 9049
5/12/2011 11.05 11.16 10.97 11.08 12000
5/11/2011 11.24 11.28 11.06 11.15 12069
5/10/2011 11.08 11.29 11.04 11.29 15929
5/9/2011 10.88 11.05 10.85 11.00 14996
5/6/2011 11.16 11.17 10.78 10.95 20667
5/5/2011 10.86 11.04 10.70 11.00 31003
5/4/2011 11.27 11.33 10.80 10.98 22766
5/3/2011 11.84 11.93 10.93 11.30 28407
5/2/2011 12.13 12.15 11.76 11.85 17049
4/29/2011 12.11 12.14 11.87 12.04 13000
4/28/2011 11.93 12.16 11.90 12.11 17848
4/27/2011 11.82 12.02 11.80 11.96 12485
4/26/2011 11.84 11.94 11.71 11.84 20036
4/25/2011 11.55 11.91 11.53 11.78 19310
4/21/2011 11.31 11.61 11.21 11.59 12552
4/20/2011 11.08 11.20 10.97 11.20 18374
4/19/2011 10.73 10.91 10.70 10.89 10965
4/18/2011 10.63 10.76 10.54 10.68 13008
4/15/2011 10.65 10.87 10.64 10.84 9120
4/14/2011 10.41 10.70 10.39 10.66 12984
4/13/2011 10.47 10.53 10.38 10.48 11504
4/12/2011 10.67 10.74 10.36 10.41 30965
4/11/2011 10.80 10.92 10.70 10.77 8154
4/8/2011 11.10 11.13 10.75 10.82 8843
4/7/2011 11.11 11.14 10.91 11.02 15997
4/6/2011 11.22 11.22 11.06 11.11 9408
4/5/2011 10.98 11.20 10.94 11.17 10388
4/4/2011 11.21 11.27 10.94 10.99 13366
4/1/2011 11.24 11.25 11.05 11.20 15061
3/31/2011 11.11 11.20 11.04 11.17 12172
3/30/2011 11.02 11.16 10.94 11.14 7145
3/29/2011 10.82 11.07 10.70 10.96 6571
3/28/2011 11.42 11.42 10.71 10.81 16362
3/25/2011 11.21 11.45 11.14 11.34 7547
3/24/2011 11.03 11.18 10.83 11.15 11007
3/23/2011 11.04 11.16 10.77 10.97 12421
3/22/2011 11.20 11.29 11.03 11.10 9635
3/21/2011 11.28 11.30 11.10 11.16 14180
3/18/2011 10.77 11.11 10.73 11.10 24381
3/17/2011 10.69 10.77 10.53 10.68 13312
3/16/2011 10.58 10.61 10.37 10.45 24353
3/15/2011 10.60 10.77 10.50 10.58 15084
3/14/2011 10.96 11.05 10.80 10.92 9238
3/11/2011 11.00 11.19 10.96 11.08 10398
3/10/2011 11.11 11.18 10.90 11.08 28557
3/9/2011 11.34 11.39 11.21 11.25 17141
3/8/2011 11.25 11.50 11.19 11.35 14813
3/7/2011 11.62 11.71 11.15 11.21 11038
3/4/2011 11.85 11.86 11.50 11.60 11621
3/3/2011 11.88 11.95 11.76 11.84 18481
3/2/2011 11.48 11.84 11.40 11.75 20779
3/1/2011 11.95 11.95 11.30 11.52 22456
2/28/2011 11.89 11.99 11.72 11.76 14381
2/25/2011 11.52 11.87 11.47 11.77 12672
2/24/2011 11.51 11.57 11.25 11.44 22572
2/23/2011 11.67 11.73 11.39 11.50 11649
2/22/2011 12.00 12.15 11.66 11.67 12083
2/18/2011 12.20 12.25 12.09 12.16 12045
2/17/2011 12.12 12.28 12.11 12.14 6125
2/16/2011 12.20 12.30 12.04 12.17 6163
2/15/2011 12.28 12.32 12.14 12.15 9169
2/14/2011 12.35 12.47 12.27 12.33 6232
2/11/2011 12.22 12.35 12.06 12.33 16436
2/10/2011 12.19 12.38 12.05 12.23 10898
2/9/2011 12.34 12.46 12.17 12.29 8645
2/8/2011 12.45 12.45 12.26 12.38 9545
2/7/2011 12.24 12.60 12.18 12.43 8488
2/4/2011 12.26 12.28 12.02 12.18 8799
2/3/2011 12.26 12.36 12.14 12.26 8550
2/2/2011 12.50 12.52 12.22 12.28 6234
2/1/2011 12.20 12.63 12.06 12.56 12981
1/31/2011 12.00 12.17 11.90 12.13 19380
1/28/2011 12.36 12.48 11.87 11.91 14043
1/27/2011 12.21 12.48 12.07 12.35 11627
1/26/2011 12.14 12.20 12.00 12.13 14318
1/25/2011 12.11 12.19 11.85 12.05 19515
1/24/2011 12.08 12.21 12.00 12.14 8194
1/21/2011 12.11 12.14 11.97 12.07 10351
1/20/2011 12.09 12.26 12.02 12.06 14831
1/19/2011 12.06 12.31 12.00 12.13 93995
1/18/2011 12.39 12.58 12.34 12.54 4573
1/14/2011 12.37 12.50 12.28 12.40 8436
1/13/2011 12.36 12.43 12.25 12.38 8434
1/12/2011 12.23 12.34 12.07 12.34 9108
1/11/2011 12.05 12.11 11.92 12.08 9704
1/10/2011 11.91 12.06 11.77 11.98 13964
1/7/2011 11.94 12.01 11.80 11.95 14451
1/6/2011 12.20 12.21 11.81 11.87 10187
1/5/2011 11.81 12.22 11.72 12.22 12551
1/4/2011 12.40 12.43 11.81 11.84 15622
1/3/2011 12.10 12.36 12.07 12.34 14043
12/31/2010 12.04 12.12 11.97 12.00 4491
12/30/2010 12.03 12.12 11.97 12.08 4921
12/29/2010 12.04 12.07 11.96 12.07 4858
12/28/2010 11.93 12.08 11.91 11.98 5346
Marketplace
Trading Center