Diamondrock Hospitality Co $12.05

down -0.01


17/4/2014 04:15 PM  |  NYSE : DRH  
Industries : Real Estate / Reit - Hotel/motel
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DRH historical data

Date Open High Low Close Volume
11/17/20118.748.888.598.641,147,740
11/16/20118.759.068.708.77979,857
11/15/20118.588.968.568.90764,326
11/14/20118.919.028.578.661,037,300
11/11/20118.679.088.618.991,236,920
11/10/20118.798.798.478.521,339,160
11/9/20118.888.968.578.581,474,420
11/8/20119.199.288.859.221,089,930
11/7/20119.149.328.909.15670,771
11/4/20119.129.228.929.16813,145
11/3/20119.129.338.769.271,056,640
11/2/20118.819.068.678.941,448,540
11/1/20118.668.948.528.613,309,530
10/31/20119.189.319.039.051,237,870
10/28/20119.439.509.289.391,684,130
10/27/20118.879.638.879.273,578,000
10/26/20118.358.518.128.461,518,790
10/25/20118.458.478.168.181,499,500
10/24/20118.238.568.128.561,063,470
10/21/20118.078.257.948.241,245,600
10/20/20117.898.037.597.901,947,850
10/19/20118.678.678.018.092,115,230
10/18/20117.668.197.558.102,025,420
10/17/20117.917.937.587.621,699,060
10/14/20117.798.057.798.011,347,920
10/13/20117.747.837.497.671,644,400
10/12/20117.548.047.327.842,089,680
10/11/20117.427.567.337.471,147,640
10/10/20117.187.477.147.471,809,920
10/7/20117.347.446.977.011,885,010
10/6/20116.987.316.927.301,531,690
10/5/20117.027.106.617.011,372,360
10/4/20116.427.026.307.002,879,970
10/3/20116.967.186.516.522,734,350
9/30/20117.147.256.986.991,347,930
9/29/20117.217.256.937.222,101,610
9/28/20117.277.346.976.991,628,560
9/27/20117.337.597.177.242,150,880
9/26/20116.977.156.817.131,262,450
9/23/20116.406.936.406.872,622,810
9/22/20116.586.996.546.872,395,880
9/21/20117.457.496.906.921,414,840
9/20/20117.567.647.427.431,393,960
9/19/20117.737.817.417.561,332,230
9/16/20117.727.947.557.932,015,380
9/15/20117.557.707.417.661,061,550
9/14/20117.347.597.167.491,510,970
9/13/20117.187.337.087.261,386,000
9/12/20116.897.186.867.161,497,080
9/9/20117.277.316.947.051,779,260
9/8/20117.557.657.317.381,640,840
9/7/20117.237.587.157.581,587,800
9/6/20117.007.266.977.192,694,330
9/2/20117.337.437.157.151,622,000
9/1/20117.677.857.527.612,241,120
8/31/20117.827.997.707.742,450,490
8/30/20117.647.817.487.771,521,340
8/29/20117.337.697.297.691,103,390
8/26/20117.167.357.017.222,655,020
8/25/20117.567.647.237.293,029,280
8/24/20117.277.527.237.483,068,070
8/23/20117.187.347.097.302,982,140
8/22/20117.417.427.007.143,218,480
8/19/20117.337.597.207.212,507,340
8/18/20117.948.007.467.552,457,040
8/17/20118.268.308.078.261,730,910
8/16/20118.278.388.138.182,071,470
8/15/20118.098.418.088.402,171,200
8/12/20118.128.247.928.002,120,800
8/11/20117.748.257.558.063,129,180
8/10/20117.788.077.497.615,727,580
8/9/20117.748.037.188.024,379,000
8/8/20118.178.437.477.543,619,040
8/5/20119.059.078.358.613,106,880
8/4/20119.519.568.898.902,095,980
8/3/20119.739.739.259.671,759,440
8/2/20119.9810.129.679.711,779,300
8/1/201110.3710.399.9310.061,479,180
7/29/201110.0310.239.9210.221,225,670
7/28/201110.0910.269.9510.171,383,660
7/27/201110.3710.4010.0410.061,992,300
7/26/20119.3410.499.3410.423,100,340
7/25/201110.3010.399.9810.231,387,540
7/22/201110.5810.5910.4010.50801,238
7/21/201110.6210.7210.4910.581,217,270
7/20/201110.4310.6210.3310.541,159,360
7/19/201110.3710.4310.2910.431,532,610
7/18/201110.4110.4910.1910.261,992,780
7/15/201110.4310.5710.2910.521,734,570
7/14/201110.7910.8210.2610.332,239,160
7/13/201110.8811.0210.7410.741,099,460
7/12/201110.8011.0410.7710.811,100,880
7/11/201110.9911.0510.8210.84910,079
7/8/201111.1311.2811.0911.141,803,750
7/7/201111.2911.5011.2011.34853,589
7/6/201111.1511.1710.9411.141,436,610
7/5/201111.0611.2310.9511.191,797,810
7/1/201110.7410.9410.6911.041,435,700
6/30/201110.6410.8110.5910.731,530,740
6/29/201110.4610.6410.4010.611,162,220
Trading Center