Diamondrock Hospitality Co $12.26

down -0.46


31/7/2014 04:05 PM  |  NYSE : DRH  
Industries : Real Estate / Reit - Hotel/motel
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DRH historical data

Date Open High Low Close Volume
10/17/20117.917.937.587.621,699,065
10/14/20117.798.057.798.011,347,921
10/13/20117.747.837.497.671,644,399
10/12/20117.548.047.327.842,089,682
10/11/20117.427.567.337.471,147,644
10/10/20117.187.477.147.471,809,916
10/7/20117.347.446.977.011,885,008
10/6/20116.987.316.927.301,531,693
10/5/20117.027.106.617.011,372,355
10/4/20116.427.026.307.002,879,974
10/3/20116.967.186.516.522,734,350
9/30/20117.147.256.986.991,347,929
9/29/20117.217.256.937.222,101,608
9/28/20117.277.346.976.991,628,565
9/27/20117.337.597.177.242,150,884
9/26/20116.977.156.817.131,262,452
9/23/20116.406.936.406.872,622,810
9/22/20116.586.996.546.872,395,877
9/21/20117.457.496.906.921,414,845
9/20/20117.567.647.427.431,393,964
9/19/20117.737.817.417.561,332,230
9/16/20117.727.947.557.932,015,380
9/15/20117.557.707.417.661,061,547
9/14/20117.347.597.167.491,510,974
9/13/20117.187.337.087.261,385,999
9/12/20116.897.186.867.161,497,082
9/9/20117.277.316.947.051,779,255
9/8/20117.557.657.317.381,640,844
9/7/20117.237.587.157.581,587,805
9/6/20117.007.266.977.192,694,333
9/2/20117.337.437.157.151,622,000
9/1/20117.677.857.527.612,241,123
8/31/20117.827.997.707.742,450,486
8/30/20117.647.817.487.771,521,344
8/29/20117.337.697.297.691,103,390
8/26/20117.167.357.017.222,655,015
8/25/20117.567.647.237.293,029,277
8/24/20117.277.527.237.483,068,071
8/23/20117.187.347.097.302,982,143
8/22/20117.417.427.007.143,218,485
8/19/20117.337.597.207.212,507,336
8/18/20117.948.007.467.552,457,041
8/17/20118.268.308.078.261,730,906
8/16/20118.278.388.138.182,071,469
8/15/20118.098.418.088.402,171,200
8/12/20118.128.247.928.002,120,801
8/11/20117.748.257.558.063,129,183
8/10/20117.788.077.497.615,727,585
8/9/20117.748.037.188.024,379,003
8/8/20118.178.437.477.543,619,039
8/5/20119.059.078.358.613,106,883
8/4/20119.519.568.898.902,095,980
8/3/20119.739.739.259.671,759,438
8/2/20119.9810.129.679.711,779,301
8/1/201110.3710.399.9310.061,479,185
7/29/201110.0310.239.9210.221,225,670
7/28/201110.0910.269.9510.171,383,662
7/27/201110.3710.4010.0410.061,992,304
7/26/20119.3410.499.3410.423,100,344
7/25/201110.3010.399.9810.231,387,537
7/22/201110.5810.5910.4010.50801,238
7/21/201110.6210.7210.4910.581,217,271
7/20/201110.4310.6210.3310.541,159,356
7/19/201110.3710.4310.2910.431,532,608
7/18/201110.4110.4910.1910.261,992,777
7/15/201110.4310.5710.2910.521,734,571
7/14/201110.7910.8210.2610.332,239,157
7/13/201110.8811.0210.7410.741,099,456
7/12/201110.8011.0410.7710.811,100,885
7/11/201110.9911.0510.8210.84910,079
7/8/201111.1311.2811.0911.141,803,752
7/7/201111.2911.5011.2011.34853,589
7/6/201111.1511.1710.9411.141,436,614
7/5/201111.0611.2310.9511.191,797,809
7/1/201110.7411.0710.6911.041,435,699
6/30/201110.6410.8110.5910.731,530,743
6/29/201110.4610.6410.4010.611,162,225
6/28/201110.0910.4610.0210.401,106,507
6/27/20119.9410.119.8910.071,043,292
6/24/20119.9610.069.869.991,147,491
6/23/20119.8710.099.769.951,074,601
6/22/201110.1510.2610.0210.051,459,989
6/21/201110.1310.2910.0410.221,106,446
6/20/20119.9310.159.8510.061,463,700
6/17/20119.8910.179.7910.012,211,012
6/16/20119.799.959.619.761,714,718
6/15/20119.9710.039.669.751,071,051
6/14/201110.0410.2710.0010.13984,940
6/13/201110.0410.149.769.92961,451
6/10/201110.4210.439.9310.012,207,535
6/9/201110.7610.7610.3210.491,357,435
6/8/201110.7010.8910.6710.702,057,180
6/7/201110.8110.9210.7610.76661,427
6/6/201111.0711.1510.7210.74748,181
6/3/201110.7611.1410.7311.061,001,486
6/2/201111.0311.1910.9410.99772,670
6/1/201111.4511.5311.0011.031,654,024
5/31/201111.5211.6011.3311.501,991,355
5/27/201111.2511.4011.1911.37718,181
5/26/201110.8711.2610.8611.211,338,313
Trading Center