$12.52 -0.16 (%) Diamondrock Hospitality Co - NYSE

Oct. 1, 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
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
11/29/20118.538.658.308.331,124,141
11/28/20118.338.548.298.511,252,662
11/25/20117.918.187.877.97554,494
11/23/20118.178.277.897.941,414,326
11/22/20118.328.458.188.281,066,917
11/21/20118.508.538.268.311,105,340
11/18/20118.668.808.598.74796,931
11/17/20118.748.888.598.641,147,742
11/16/20118.759.068.708.77979,857
11/15/20118.588.968.568.90764,326
11/14/20118.919.028.578.661,037,304
11/11/20118.679.088.618.991,236,915
11/10/20118.798.798.478.521,339,157
11/9/20118.888.968.578.581,474,421
11/8/20119.199.288.859.221,089,931
11/7/20119.149.328.909.15670,771
11/4/20119.129.228.929.16813,145
11/3/20119.129.338.769.271,056,636
11/2/20118.819.068.678.941,448,535
11/1/20118.668.948.528.613,309,533
10/31/20119.189.319.039.051,237,867
10/28/20119.439.509.289.391,684,126
10/27/20118.879.638.879.273,578,004
10/26/20118.358.518.128.461,518,789
10/25/20118.458.478.168.181,499,499
10/24/20118.238.568.128.561,063,467
10/21/20118.078.257.948.241,245,605
10/20/20117.898.037.597.901,947,852
10/19/20118.678.678.018.092,115,227
10/18/20117.668.197.558.102,025,415
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
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center