$12.99 +0.03 (%) Diamondrock Hospitality Co - NYSE

Sep. 15, 2014 | 04:01 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DRH historical data

Date Open High Low Close Volume
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
3/8/20129.749.749.599.70919,447
3/7/20129.629.689.489.671,821,012
3/6/20129.739.779.519.551,421,621
3/5/20129.809.879.599.841,570,278
3/2/20129.8510.079.839.851,797,436
3/1/20129.799.959.759.852,483,307
2/29/201210.3110.379.919.963,341,828
2/28/201210.3110.3410.2010.301,490,943
2/27/201210.1910.4210.0910.271,511,310
2/24/201210.3110.4810.2410.31616,659
2/23/201210.0810.3310.0310.32816,567
2/22/201210.2910.4110.0410.051,234,279
2/21/201210.5310.5710.1510.291,123,085
2/17/201210.4510.5210.3510.511,445,610
2/16/201210.2710.4710.2710.412,735,958
2/15/201210.3910.4410.2210.291,064,110
2/14/201210.7110.7310.3110.371,261,973
2/13/201210.7610.8410.7010.78873,042
2/10/201210.6210.7410.5810.59628,352
2/9/201210.9510.9710.6910.78714,894
2/8/201210.9411.0110.8110.921,000,427
2/7/201210.9310.9710.8510.89970,694
2/6/201210.8811.0010.8410.98666,384
2/3/201210.9511.0110.8010.951,633,216
2/2/201210.8010.8510.7010.751,022,142
2/1/201210.6210.9210.5710.781,818,522
1/31/201210.5010.6110.3910.541,577,539
1/30/201210.4610.5010.3510.44962,825
1/27/201210.5710.6610.4910.60824,924
1/26/201210.8210.9510.5810.621,318,488
1/25/201210.6310.8110.5010.752,017,267
1/24/201210.6110.8510.5410.671,206,961
1/23/201210.8410.8910.4310.731,268,132
1/20/201210.3710.8310.2810.821,131,906
1/19/201210.2910.5110.1910.371,247,591
1/18/201210.0910.3310.0810.28951,092
1/17/201210.1210.2510.0410.13646,689
1/13/20129.9810.139.9010.01712,202
1/12/201210.1810.199.9910.15571,189
1/11/20129.9110.199.9110.13828,918
1/10/20129.9410.099.9410.001,374,918
1/9/20129.759.819.599.761,401,513
1/6/20129.879.959.699.691,337,176
1/5/20129.669.989.549.85969,893
1/4/20129.829.899.649.761,209,129
1/3/20129.9610.029.709.841,527,954
12/30/20119.709.829.649.64775,453
12/29/20119.729.789.639.74651,700
12/28/20119.8610.199.629.62735,791
12/27/20119.7910.099.739.93534,793
12/23/20119.859.899.769.85377,726
12/22/20119.809.989.779.81750,311
12/21/20119.689.809.569.73654,840
12/20/20119.439.769.379.731,161,534
12/19/20119.289.389.129.201,713,254
12/16/20119.149.309.079.222,444,801
12/15/20119.109.118.849.03941,592
12/14/20119.089.258.928.941,413,599
12/13/20119.489.589.079.171,072,081
12/12/20119.219.378.999.361,409,515
12/9/20119.059.439.009.351,122,237
12/8/20119.269.308.999.011,964,687
12/7/20119.189.479.069.391,145,910
12/6/20119.149.339.079.251,444,304
12/5/20119.239.349.049.151,317,406
12/2/20119.009.288.999.051,100,630
12/1/20118.768.928.568.831,139,709
11/30/20118.749.018.698.783,458,963
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center