Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diamondrock Hospitality Company (NY: DRH )

9.050 -0.050 (-0.55%)
Official Closing Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2011 8.039 8.153 7.972 8.126 2,892,741 +0.15(+1.85%)
Jan 28, 2011 8.280 8.361 7.952 7.979 2,096,170 -0.29(-3.56%)
Jan 27, 2011 8.180 8.361 8.086 8.274 1,735,523 +0.15(+1.81%)
Jan 26, 2011 8.133 8.173 8.039 8.126 2,137,141 +0.05(+0.66%)
Jan 25, 2011 8.113 8.166 7.939 8.073 2,912,973 -0.06(-0.74%)
Jan 24, 2011 8.093 8.176 8.039 8.133 1,223,070 +0.05(+0.58%)
Jan 21, 2011 8.113 8.133 8.019 8.086 1,544,998 +0.01(+0.08%)
Jan 20, 2011 8.099 8.213 8.053 8.079 2,213,733 -0.05(-0.58%)
Jan 19, 2011 8.079 8.247 8.039 8.126 14,030,664 -0.27(-3.27%)
Jan 18, 2011 8.300 8.428 8.267 8.401 682,505 +0.09(+1.13%)
Jan 14, 2011 8.287 8.374 8.227 8.307 1,259,116 +0.01(+0.16%)
Jan 13, 2011 8.280 8.327 8.207 8.294 1,258,847 +0.03(+0.32%)
Jan 12, 2011 8.193 8.267 8.086 8.267 1,359,442 +0.17(+2.15%)
Jan 11, 2011 8.073 8.113 7.986 8.093 1,448,485 +0.07(+0.83%)
Jan 10, 2011 7.979 8.079 7.885 8.026 2,084,272 +0.02(+0.25%)
Jan 07, 2011 7.999 8.046 7.905 8.006 2,156,973 +0.05(+0.67%)
Jan 06, 2011 8.173 8.180 7.912 7.952 1,520,618 -0.23(-2.86%)
Jan 05, 2011 7.912 8.186 7.852 8.186 1,873,386 +0.25(+3.21%)
Jan 04, 2011 8.307 8.320 7.912 7.932 2,331,762 -0.24(-2.95%)
Jan 03, 2011 8.106 8.280 8.086 8.173 2,096,078 +0.13(+1.67%)
Dec 31, 2010 8.066 8.120 8.019 8.039 670,235 -0.05(-0.66%)
Dec 30, 2010 8.059 8.120 8.019 8.093 734,495 +0.01(+0.08%)
Dec 29, 2010 8.066 8.086 8.012 8.086 725,095 +0.06(+0.75%)
Dec 28, 2010 7.992 8.093 7.977 8.026 797,938 +0.01(+0.17%)
Dec 27, 2010 7.711 8.019 7.711 8.012 765,595 +0.26(+3.37%)
Dec 23, 2010 7.798 7.845 7.697 7.751 857,555 -0.03(-0.43%)
Dec 22, 2010 7.731 7.811 7.697 7.785 936,481 +0.05(+0.61%)
Dec 21, 2010 7.697 7.838 7.691 7.738 1,059,413 +0.05(+0.70%)
Dec 20, 2010 7.570 7.724 7.510 7.684 1,133,766 +0.12(+1.59%)
Dec 17, 2010 7.429 7.641 7.369 7.563 3,309,538 +0.15(+1.99%)
Dec 16, 2010 7.309 7.476 7.262 7.416 1,022,197 +0.15(+2.03%)
Dec 15, 2010 7.289 7.440 7.262 7.269 2,307,062 -0.01(-0.09%)
Dec 14, 2010 7.503 7.597 7.262 7.275 1,259,817 -0.21(-2.78%)
Dec 13, 2010 7.396 7.577 7.349 7.483 781,345 +0.11(+1.55%)
Dec 10, 2010 7.396 7.483 7.356 7.369 1,272,417 -0.02(-0.27%)
Dec 09, 2010 7.517 7.557 7.383 7.389 1,082,790 -0.06(-0.81%)
Dec 08, 2010 7.476 7.543 7.329 7.450 1,469,908 -0.01(-0.18%)
Dec 07, 2010 7.463 7.590 7.416 7.463 1,326,811 +0.09(+1.18%)
Dec 06, 2010 7.316 7.383 7.222 7.376 697,673 +0.03(+0.36%)
Dec 03, 2010 7.202 7.383 7.108 7.349 1,182,728 +0.09(+1.29%)
Dec 02, 2010 7.336 7.359 7.202 7.255 1,268,999 -0.07(-1.01%)
Dec 01, 2010 7.202 7.356 7.128 7.329 2,904,650 +0.27(+3.89%)
Nov 30, 2010 6.806 7.054 6.800 7.054 1,884,966 +0.14(+2.03%)
Nov 29, 2010 6.907 7.001 6.820 6.914 1,430,119 -0.07(-0.96%)
Nov 26, 2010 6.887 7.028 6.887 6.981 443,344 +0.01(+0.10%)
Nov 24, 2010 6.733 6.974 6.974 6.974 1,097,531 +0.30(+4.52%)
Nov 23, 2010 6.626 6.706 6.585 6.672 1,002,219 -0.05(-0.70%)
Nov 22, 2010 6.686 6.773 6.626 6.719 963,195 -0.01(-0.10%)
Nov 19, 2010 6.612 6.726 6.552 6.726 1,726,563 +0.12(+1.83%)
Nov 18, 2010 6.626 6.706 6.532 6.605 1,374,132 +0.09(+1.44%)
Nov 17, 2010 6.512 6.652 6.445 6.512 1,384,024 +0.00(+0.00%)
Nov 16, 2010 6.652 6.686 6.304 6.512 2,747,222 -0.23(-3.38%)
Nov 15, 2010 6.914 6.954 6.713 6.739 1,801,560 -0.13(-1.95%)
Nov 12, 2010 6.873 7.028 6.853 6.873 2,123,121 -0.09(-1.35%)
Nov 11, 2010 6.880 7.028 6.860 6.967 1,191,719 +0.01(+0.10%)
Nov 10, 2010 6.887 6.967 6.793 6.961 1,605,426 +0.12(+1.76%)
Nov 09, 2010 7.302 7.302 6.773 6.840 2,918,286 -0.43(-5.90%)
Nov 08, 2010 7.383 7.396 7.229 7.269 833,419 -0.13(-1.81%)
Nov 05, 2010 7.369 7.436 7.309 7.403 1,405,069 +0.05(+0.73%)
Nov 04, 2010 7.061 7.376 7.041 7.349 2,959,962 +0.44(+6.30%)
Nov 03, 2010 7.048 7.074 6.853 6.914 1,478,470 -0.12(-1.71%)
Nov 02, 2010 7.208 7.249 6.954 7.034 2,572,076 -0.05(-0.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.