$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
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
5/25/201110.7210.9410.6010.901,205,321
5/24/201110.6810.8610.6510.761,089,226
5/23/201110.6210.8510.5610.671,205,592
5/20/201110.8910.9810.7410.811,159,264
5/19/201110.9811.0210.8510.96856,440
5/18/201110.8810.9310.7510.911,209,973
5/17/201110.7310.8910.7010.822,000,630
5/16/201110.8510.9910.7410.78908,426
5/13/201111.1011.1310.8210.93905,365
5/12/201111.0511.1610.9711.081,157,943
5/11/201111.2411.2811.0611.151,207,325
5/10/201111.0811.2911.0411.291,592,967
5/9/201110.8811.0510.8511.001,499,821
5/6/201111.1611.1710.7810.952,068,045
5/5/201110.8611.0410.7011.003,102,585
5/4/201111.2711.3310.8010.982,279,080
5/3/201111.8411.9310.9311.302,840,977
Trading Center