Diamondrock Hospitality Co $12.06

up +0.24


16/4/2014 06:40 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
2/2/201112.5012.5212.2212.28623,397
2/1/201112.2012.6312.0612.561,298,080
1/31/201112.0012.1711.9012.131,937,920
1/28/201112.3612.4811.8711.911,404,280
1/27/201112.2112.4812.0712.351,162,670
1/26/201112.1412.2012.0012.131,431,720
1/25/201112.1112.1911.8512.051,951,480
1/24/201112.0812.2112.0012.14819,366
1/21/201112.1112.1411.9712.071,035,030
1/20/201112.0912.2612.0212.061,483,040
1/19/201112.0612.3112.0012.139,399,500
1/18/201112.3912.5812.3412.54457,228
1/14/201112.3712.5012.2812.40843,514
1/13/201112.3612.4312.2512.38843,334
1/12/201112.2312.3412.0712.34910,725
1/11/201112.0512.1111.9212.08970,377
1/10/201111.9112.0611.7711.981,396,310
1/7/201111.9412.0111.8011.951,445,010
1/6/201112.2012.2111.8111.871,019,600
1/5/201111.8112.2211.7212.221,255,030
1/4/201112.4012.4311.8111.841,562,110
1/3/201112.1012.3612.0712.341,404,220
12/31/201012.0412.1211.9712.00449,008
12/30/201012.0312.1211.9712.08492,057
12/29/201012.0412.0711.9612.07485,760
12/28/201011.9312.0811.9111.98534,559
12/27/201011.5111.9711.5111.96512,892
12/23/201011.6411.7111.4911.57574,498
12/22/201011.5411.6611.4911.62627,373
12/21/201011.4911.7011.4811.55709,728
12/20/201011.3011.5311.2111.47759,539
12/17/201011.0911.4111.0011.292,217,140
12/16/201010.9111.1610.8411.07684,796
12/15/201010.8811.1110.8410.851,545,560
12/14/201011.2011.3410.8410.86843,984
12/13/201011.0411.3110.9711.17523,443
12/10/201011.0411.1710.9811.00852,425
12/9/201011.2211.2811.0211.03725,389
12/8/201011.1611.2610.9411.12984,729
12/7/201011.1411.3311.0711.14888,865
12/6/201010.9211.0210.7811.01467,389
12/3/201010.7511.0210.6110.97792,340
12/2/201010.9510.9910.7510.83850,135
12/1/201010.7510.9810.6410.941,945,900
11/30/201010.1610.5310.1510.531,262,790
11/29/201010.3110.4510.1810.32958,073
11/26/201010.2810.4910.2810.42297,008
11/24/201010.0510.4110.0510.41735,264
11/23/20109.8910.019.839.96671,412
11/22/20109.9810.119.8910.03645,269
11/19/20109.8710.049.7810.041,156,670
11/18/20109.8910.019.759.86920,566
11/17/20109.729.939.629.72927,193
11/16/20109.939.989.419.721,840,430
11/15/201010.3210.3810.0210.061,206,910
11/12/201010.2610.4910.2310.261,422,330
11/11/201010.2710.4910.2410.40798,363
11/10/201010.2810.4010.1410.391,075,520
11/9/201010.9010.9010.1110.211,955,030
11/8/201011.0211.0410.7910.85558,329
11/5/201011.0011.1010.9111.05941,292
11/4/201010.5411.0110.5110.971,982,950
11/3/201010.5210.5610.2310.32990,465
11/2/201010.7610.8210.3810.501,723,100
11/1/201010.6710.8510.4710.57751,403
10/29/201010.5510.7210.4810.581,015,940
10/28/201010.8110.8810.4510.61874,308
10/27/201010.5010.6910.4810.661,103,730
10/26/201010.4510.6610.3010.611,364,160
10/25/201010.6710.7410.5810.62726,259
10/22/201010.5210.6710.4310.55688,970
10/21/201011.0111.0210.3510.501,389,600
10/20/201010.7911.0610.7410.921,999,730
10/19/201010.7210.9910.4910.691,641,070
10/18/201010.7311.0010.6410.961,119,110
10/15/201010.9910.9910.6110.721,925,210
10/14/201010.7010.8810.6410.881,022,960
10/13/201010.4410.9810.3610.752,408,110
10/12/201010.2510.4310.1210.39855,404
10/11/201010.2710.3510.1810.32659,961
10/8/201010.1710.2810.0610.251,597,460
10/7/201010.3710.4310.1010.141,092,630
10/6/201010.1010.3010.0310.281,847,290
10/5/20109.8910.159.8210.152,202,320
10/4/20109.539.779.389.761,549,140
10/1/20109.569.569.249.541,745,630
9/30/20109.669.769.359.491,720,450
9/29/20109.699.739.579.591,137,480
9/28/20109.799.799.529.761,365,510
9/27/20109.789.839.649.73834,694
9/24/20109.469.819.429.812,007,940
9/23/20109.659.719.249.291,532,660
9/22/20109.9010.029.749.78996,960
9/21/201010.1510.229.959.951,262,790
9/20/20109.7310.239.6910.181,398,820
9/17/20109.849.859.619.711,924,740
9/16/20109.799.869.649.702,159,700
9/15/20109.809.929.719.841,663,700
9/14/20109.709.889.639.841,000,550
9/13/20109.379.769.329.761,496,580
Trading Center