Diamondrock Hospitality Co $12.72

up +0.09


30/7/2014 04:01 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
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
5/2/201112.1312.1511.7611.851,704,915
4/29/201112.1112.1411.8712.041,342,271
4/28/201111.9312.1611.9012.111,785,178
4/27/201111.8212.0211.8011.961,248,519
4/26/201111.8411.9411.7111.842,003,766
4/25/201111.5511.9111.5311.781,930,984
4/21/201111.3111.6111.2011.591,257,610
4/20/201111.0811.2010.9711.201,838,250
4/19/201110.7310.9110.7010.891,096,810
4/18/201110.6310.7610.5410.681,302,999
4/15/201110.6510.8710.6410.84912,767
4/14/201110.4110.7010.3910.661,298,563
4/13/201110.4710.5310.3810.481,150,385
4/12/201110.6710.7410.3610.413,096,428
4/11/201110.8010.9210.7010.77816,049
4/8/201111.1011.1310.7510.82884,305
4/7/201111.1111.1410.9111.021,600,494
4/6/201111.2211.2211.0611.11940,829
4/5/201110.9811.2010.9411.171,038,788
4/4/201111.2111.2710.9410.991,336,670
4/1/201111.2411.2511.0511.201,507,662
3/31/201111.1111.2011.0411.171,218,268
3/30/201111.0211.1610.9411.14714,521
3/29/201110.8211.0710.7010.96657,467
3/28/201111.4211.4210.7110.811,636,287
3/25/201111.2111.4511.1411.34754,929
3/24/201111.0311.1810.8311.151,101,897
3/23/201111.0411.1610.7710.971,242,083
3/22/201111.2011.2911.0311.10963,489
3/21/201111.2811.3011.1011.161,417,914
3/18/201110.7711.1110.7311.102,438,158
3/17/201110.6910.7710.5310.681,331,280
3/16/201110.5810.6110.3710.452,436,812
3/15/201110.6010.7710.5010.581,508,509
3/14/201110.9611.0510.8010.92923,478
3/11/201111.0011.1910.9611.081,040,160
3/10/201111.1111.1810.9011.082,856,160
3/9/201111.3411.3911.2111.251,714,007
3/8/201111.2511.5011.1911.351,481,236
3/7/201111.6211.7111.1511.211,103,734
3/4/201111.8511.8611.5011.601,162,143
3/3/201111.8811.9511.7611.841,848,015
3/2/201111.4811.8411.4011.752,077,816
3/1/201111.9511.9511.3011.522,245,507
2/28/201111.8911.9911.7211.761,438,015
2/25/201111.5211.8711.4711.771,267,109
2/24/201111.5111.5711.2511.442,257,323
2/23/201111.6711.7311.3911.501,164,855
2/22/201112.0012.1511.6611.671,208,263
2/18/201112.2012.2512.0912.161,204,500
2/17/201112.1212.2812.1112.14612,433
2/16/201112.2012.3012.0412.17616,270
2/15/201112.2812.3212.1412.15916,858
2/14/201112.3512.4712.2712.33623,158
2/11/201112.2212.3512.0612.331,643,555
2/10/201112.1912.3812.0512.231,089,709
2/9/201112.3412.4612.1712.29864,411
2/8/201112.4512.4512.2612.38954,435
2/7/201112.2412.6012.1812.43848,792
2/4/201112.2612.2812.0212.18879,888
2/3/201112.2612.3612.1412.26854,929
2/2/201112.5012.5212.2212.28623,397
2/1/201112.2012.6312.0612.561,298,085
1/31/201112.0012.1711.9012.131,937,921
1/28/201112.3612.4811.8711.911,404,278
1/27/201112.2112.4812.0712.351,162,671
1/26/201112.1412.2012.0012.131,431,725
1/25/201112.1112.1911.8512.051,951,475
1/24/201112.0812.2112.0012.14819,366
1/21/201112.1112.1411.9712.071,035,034
1/20/201112.0912.2612.0212.061,483,036
1/19/201112.0612.3112.0012.139,399,498
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
1/10/201111.9112.0611.7711.981,396,307
1/7/201111.9412.0111.8011.951,445,011
1/6/201112.2012.2111.8111.871,019,601
1/5/201111.8112.2211.7212.221,255,029
1/4/201112.4012.4311.8111.841,562,107
1/3/201112.1012.3612.0712.341,404,216
12/31/201012.0412.1211.9712.00449,008
Trading Center