$14.77 +0.24 (%) Diamondrock Hospitality Co - NYSE

Nov. 26, 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
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
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
  • Showing 701-800 of 1,259 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center