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, 2015 7.933 7.701 7.701 7.701 3,518,942 -0.25(-3.11%)
Dec 30, 2015 8.092 8.132 7.925 7.949 1,604,378 -0.15(-1.87%)
Dec 29, 2015 7.949 8.116 7.909 8.100 2,138,356 +0.17(+2.16%)
Dec 28, 2015 7.929 7.937 7.771 7.929 2,166,664 -0.03(-0.40%)
Dec 24, 2015 7.866 7.960 7.960 7.960 1,092,577 +0.10(+1.30%)
Dec 23, 2015 7.763 7.881 7.743 7.858 3,933,585 +0.12(+1.53%)
Dec 22, 2015 7.763 7.834 7.688 7.739 2,187,982 +0.01(+0.10%)
Dec 21, 2015 7.810 7.857 7.692 7.732 2,387,815 -0.02(-0.20%)
Dec 18, 2015 8.023 8.023 7.739 7.747 7,337,525 -0.28(-3.44%)
Dec 17, 2015 7.984 8.071 7.889 8.023 2,274,840 -0.10(-1.26%)
Dec 16, 2015 8.220 8.252 8.000 8.126 3,347,555 -0.05(-0.58%)
Dec 15, 2015 8.149 8.220 8.086 8.173 1,887,010 +0.06(+0.78%)
Dec 14, 2015 8.181 8.220 8.007 8.110 2,089,753 -0.09(-1.06%)
Dec 11, 2015 8.181 8.338 8.122 8.197 3,050,568 -0.09(-1.05%)
Dec 10, 2015 8.307 8.378 8.248 8.283 1,261,278 -0.02(-0.19%)
Dec 09, 2015 8.323 8.465 8.244 8.299 2,278,506 -0.05(-0.57%)
Dec 08, 2015 8.386 8.465 8.315 8.346 1,123,202 -0.08(-0.94%)
Dec 07, 2015 8.591 8.591 8.402 8.425 1,458,942 -0.20(-2.29%)
Dec 04, 2015 8.457 8.662 8.433 8.622 2,175,936 +0.19(+2.24%)
Dec 03, 2015 8.662 8.693 8.394 8.433 2,756,006 -0.23(-2.64%)
Dec 02, 2015 8.788 8.867 8.638 8.662 2,965,475 -0.20(-2.31%)
Dec 01, 2015 8.803 8.890 8.752 8.867 2,043,594 +0.09(+1.08%)
Nov 30, 2015 8.756 8.843 8.709 8.772 3,130,469 +0.03(+0.36%)
Nov 27, 2015 8.677 8.772 8.677 8.740 1,161,960 +0.04(+0.45%)
Nov 25, 2015 8.583 8.701 8.701 8.701 1,322,995 +0.13(+1.47%)
Nov 24, 2015 8.496 8.599 8.465 8.575 1,746,631 +0.02(+0.18%)
Nov 23, 2015 8.488 8.583 8.433 8.559 1,590,783 +0.07(+0.84%)
Nov 20, 2015 8.543 8.567 8.445 8.488 1,437,665 -0.01(-0.09%)
Nov 19, 2015 8.575 8.599 8.457 8.496 1,924,077 -0.06(-0.74%)
Nov 18, 2015 8.646 8.677 8.472 8.559 2,008,002 -0.06(-0.64%)
Nov 17, 2015 8.867 8.937 8.583 8.614 3,135,550 -0.27(-3.02%)
Nov 16, 2015 8.780 8.894 8.740 8.882 1,322,464 +0.09(+1.08%)
Nov 13, 2015 8.985 9.056 8.780 8.788 2,291,325 -0.20(-2.19%)
Nov 12, 2015 9.032 9.071 8.977 8.985 2,363,146 -0.07(-0.78%)
Nov 11, 2015 9.024 9.071 8.953 9.056 3,121,740 +0.04(+0.44%)
Nov 10, 2015 9.008 9.064 8.937 9.016 2,799,721 +0.01(+0.09%)
Nov 09, 2015 8.890 9.103 8.890 9.008 1,537,704 -0.14(-1.55%)
Nov 06, 2015 8.236 9.166 8.015 9.150 4,916,746 -0.03(-0.34%)
Nov 05, 2015 9.268 9.339 9.064 9.182 7,080,309 -0.10(-1.10%)
Nov 04, 2015 9.316 9.339 9.221 9.284 4,399,106 -0.02(-0.25%)
Nov 03, 2015 9.434 9.489 9.308 9.308 4,178,574 -0.16(-1.67%)
Nov 02, 2015 9.221 9.481 9.213 9.466 2,558,715 +0.26(+2.83%)
Oct 30, 2015 9.245 9.300 9.158 9.205 1,994,856 -0.06(-0.60%)
Oct 29, 2015 9.095 9.332 9.095 9.261 3,714,305 +0.12(+1.29%)
Oct 28, 2015 9.119 9.324 8.953 9.142 5,083,176 +0.05(+0.52%)
Oct 27, 2015 9.174 9.229 8.930 9.095 4,975,764 -0.10(-1.11%)
Oct 26, 2015 9.450 9.466 9.166 9.198 3,682,601 -0.24(-2.59%)
Oct 23, 2015 9.718 9.733 9.355 9.442 4,704,417 -0.34(-3.46%)
Oct 22, 2015 9.670 9.974 9.655 9.781 3,729,861 +0.14(+1.47%)
Oct 21, 2015 9.962 10.00 9.623 9.639 2,075,894 -0.32(-3.24%)
Oct 20, 2015 9.852 10.06 9.781 9.962 3,628,875 +0.09(+0.88%)
Oct 19, 2015 9.733 9.899 9.757 9.875 1,737,443 +0.12(+1.21%)
Oct 16, 2015 9.907 9.915 9.749 9.757 2,265,000 -0.16(-1.59%)
Oct 15, 2015 9.647 9.923 9.607 9.915 2,146,762 +0.32(+3.28%)
Oct 14, 2015 9.781 9.789 9.572 9.600 3,295,468 -0.18(-1.85%)
Oct 13, 2015 9.962 9.994 9.741 9.781 3,068,828 -0.26(-2.59%)
Oct 12, 2015 10.11 10.12 9.931 10.04 5,098,690 -0.04(-0.39%)
Oct 09, 2015 10.01 10.08 9.875 10.08 5,574,085 +0.06(+0.63%)
Oct 08, 2015 9.607 10.06 9.576 10.02 5,273,201 +0.37(+3.84%)
Oct 07, 2015 9.268 9.647 9.268 9.647 3,772,771 +0.39(+4.26%)
Oct 06, 2015 9.056 9.276 9.040 9.253 2,087,176 +0.17(+1.82%)
Oct 05, 2015 8.772 9.095 8.709 9.087 1,862,862 +0.26(+2.95%)
Oct 02, 2015 8.748 8.827 8.512 8.827 3,086,554 +0.03(+0.36%)
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.