Skip to main content

Diamondrock Hospitality Company (NY: DRH )

8.450 +0.170 (+2.05%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 8.629 8.562 8.562 8.562 2,097,279 -0.07(-0.86%)
Dec 30, 2013 8.600 8.666 8.555 8.637 1,175,171 +0.01(+0.17%)
Dec 27, 2013 8.600 8.622 8.511 8.622 847,644 +0.02(+0.22%)
Dec 26, 2013 8.596 8.706 8.559 8.603 1,344,951 +0.04(+0.52%)
Dec 24, 2013 8.618 8.684 8.530 8.559 1,002,897 -0.03(-0.34%)
Dec 23, 2013 8.574 8.655 8.515 8.589 1,820,587 +0.05(+0.60%)
Dec 20, 2013 8.449 8.566 8.368 8.537 4,452,012 +0.15(+1.75%)
Dec 19, 2013 8.544 8.544 8.309 8.390 2,982,258 -0.01(-0.09%)
Dec 18, 2013 8.287 8.456 8.206 8.397 3,248,258 +0.11(+1.33%)
Dec 17, 2013 8.221 8.353 8.169 8.287 1,492,139 +0.05(+0.63%)
Dec 16, 2013 8.176 8.257 8.147 8.235 1,025,810 +0.10(+1.27%)
Dec 13, 2013 8.154 8.257 8.095 8.132 1,664,376 +0.01(+0.18%)
Dec 12, 2013 8.000 8.169 7.934 8.118 1,788,699 +0.10(+1.29%)
Dec 11, 2013 8.331 8.331 7.989 8.014 1,610,736 -0.30(-3.63%)
Dec 10, 2013 8.324 8.375 8.257 8.316 1,634,917 -0.01(-0.18%)
Dec 09, 2013 8.287 8.338 8.184 8.331 1,191,844 +0.06(+0.71%)
Dec 06, 2013 8.257 8.360 8.243 8.272 1,138,565 +0.12(+1.44%)
Dec 05, 2013 8.213 8.254 8.154 8.154 1,880,635 -0.08(-0.98%)
Dec 04, 2013 8.110 8.272 7.992 8.235 1,794,105 +0.11(+1.36%)
Dec 03, 2013 8.221 8.287 8.081 8.125 2,230,999 -0.13(-1.60%)
Dec 02, 2013 8.390 8.438 8.206 8.257 1,399,403 -0.15(-1.84%)
Nov 29, 2013 8.449 8.500 8.386 8.412 1,069,827 +0.01(+0.18%)
Nov 27, 2013 8.375 8.434 8.331 8.397 1,543,737 +0.04(+0.44%)
Nov 26, 2013 8.338 8.430 8.287 8.360 1,760,570 +0.06(+0.71%)
Nov 25, 2013 8.434 8.434 8.257 8.302 1,956,929 -0.13(-1.48%)
Nov 22, 2013 8.471 8.471 8.257 8.427 1,523,502 -0.01(-0.17%)
Nov 21, 2013 8.346 8.493 8.287 8.441 1,559,861 +0.14(+1.68%)
Nov 20, 2013 8.382 8.493 8.272 8.302 1,707,703 -0.03(-0.35%)
Nov 19, 2013 8.515 8.552 8.294 8.331 2,662,422 -0.21(-2.41%)
Nov 18, 2013 8.662 8.684 8.522 8.537 2,663,554 -0.12(-1.36%)
Nov 15, 2013 8.530 8.677 8.515 8.655 2,816,229 +0.10(+1.20%)
Nov 14, 2013 8.478 8.600 8.478 8.552 1,048,157 +0.09(+1.04%)
Nov 12, 2013 8.331 8.478 8.316 8.463 2,408,078 +0.10(+1.14%)
Nov 11, 2013 8.250 8.397 8.169 8.368 2,005,200 +0.08(+0.98%)
Nov 08, 2013 8.198 8.368 7.978 8.287 3,400,394 -0.07(-0.88%)
Nov 07, 2013 8.463 8.470 8.268 8.360 2,882,070 -0.09(-1.05%)
Nov 06, 2013 8.486 8.530 8.416 8.449 2,528,961 +0.01(+0.09%)
Nov 05, 2013 8.537 8.559 8.390 8.441 4,041,250 -0.12(-1.38%)
Nov 04, 2013 8.449 8.566 8.397 8.559 2,540,685 +0.15(+1.84%)
Nov 01, 2013 8.375 8.463 8.283 8.405 2,364,806 +0.02(+0.26%)
Oct 31, 2013 8.405 8.493 8.331 8.382 2,224,204 -0.04(-0.52%)
Oct 30, 2013 8.537 8.537 8.427 8.427 2,712,045 -0.07(-0.87%)
Oct 29, 2013 8.566 8.566 8.456 8.500 1,806,584 -0.07(-0.77%)
Oct 28, 2013 8.647 8.647 8.463 8.566 2,668,495 -0.10(-1.19%)
Oct 25, 2013 8.603 8.684 8.530 8.669 1,229,499 +0.10(+1.20%)
Oct 24, 2013 8.390 8.566 8.368 8.566 1,250,152 +0.24(+2.83%)
Oct 23, 2013 8.449 8.500 8.309 8.331 3,427,510 -0.15(-1.74%)
Oct 22, 2013 8.559 8.655 8.456 8.478 3,210,910 -0.07(-0.78%)
Oct 21, 2013 8.596 8.603 8.487 8.544 1,750,913 -0.03(-0.34%)
Oct 18, 2013 8.434 8.596 8.427 8.574 3,307,358 +0.18(+2.10%)
Oct 17, 2013 8.243 8.434 8.243 8.397 2,417,989 +0.14(+1.69%)
Oct 16, 2013 8.221 8.331 8.221 8.257 3,412,213 +0.07(+0.90%)
Oct 15, 2013 8.191 8.265 8.162 8.184 2,274,638 -0.04(-0.54%)
Oct 14, 2013 8.073 8.228 8.022 8.228 3,644,593 -0.03(-0.36%)
Oct 11, 2013 8.029 8.302 7.886 8.257 3,716,029 +0.21(+2.65%)
Oct 10, 2013 7.919 8.051 7.853 8.044 3,667,030 +0.27(+3.50%)
Oct 09, 2013 7.838 7.919 7.724 7.772 4,025,038 -0.06(-0.75%)
Oct 08, 2013 7.992 8.059 7.816 7.831 3,018,560 -0.18(-2.30%)
Oct 07, 2013 7.919 8.088 7.904 8.014 4,783,378 +0.01(+0.18%)
Oct 04, 2013 7.941 8.037 7.889 8.000 3,283,449 +0.06(+0.74%)
Oct 03, 2013 7.970 8.022 7.871 7.941 8,410,620 -0.07(-0.92%)
Oct 02, 2013 7.985 8.073 7.978 8.014 3,849,238 -0.04(-0.46%)
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.