$13.22 +0.03 (%) Diamondrock Hospitality Co - NYSE

Sep. 17, 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
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
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
Trading Center