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

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
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 (%)
Feb 28, 2006 8.583 8.643 8.475 8.596 187,616 +0.01(+0.16%)
Feb 27, 2006 8.509 8.583 8.509 8.583 141,943 +0.06(+0.71%)
Feb 24, 2006 8.536 8.609 8.482 8.522 275,827 -0.02(-0.24%)
Feb 23, 2006 8.576 8.583 8.495 8.542 124,778 +0.00(+0.00%)
Feb 22, 2006 8.542 8.542 8.442 8.542 283,588 +0.03(+0.39%)
Feb 21, 2006 8.569 8.576 8.375 8.509 50,299 -0.07(-0.78%)
Feb 17, 2006 8.542 8.609 8.495 8.576 175,974 +0.03(+0.39%)
Feb 16, 2006 8.529 8.556 8.462 8.542 371,351 +0.03(+0.39%)
Feb 15, 2006 8.368 8.529 8.335 8.509 92,837 +0.14(+1.68%)
Feb 14, 2006 8.489 8.489 8.268 8.368 173,735 -0.11(-1.26%)
Feb 13, 2006 8.435 8.509 8.375 8.475 97,315 +0.00(+0.00%)
Feb 10, 2006 8.408 8.529 8.328 8.475 236,423 +0.03(+0.40%)
Feb 09, 2006 8.415 8.502 8.335 8.442 428,367 +0.01(+0.08%)
Feb 08, 2006 8.462 8.502 8.388 8.435 73,434 -0.07(-0.87%)
Feb 07, 2006 8.422 8.522 8.375 8.509 90,599 +0.05(+0.55%)
Feb 06, 2006 8.462 8.469 8.355 8.462 99,405 +0.05(+0.56%)
Feb 03, 2006 8.442 8.522 8.234 8.415 78,658 -0.08(-0.95%)
Feb 02, 2006 8.629 8.649 8.395 8.495 104,629 -0.17(-2.01%)
Feb 01, 2006 8.643 8.683 8.576 8.670 130,599 -0.04(-0.46%)
Jan 31, 2006 8.536 8.743 8.536 8.710 300,753 +0.17(+2.04%)
Jan 30, 2006 8.388 8.542 8.315 8.536 241,647 +0.11(+1.27%)
Jan 27, 2006 8.422 8.522 8.341 8.428 152,988 +0.01(+0.16%)
Jan 26, 2006 8.428 8.435 8.361 8.415 181,496 -0.02(-0.24%)
Jan 25, 2006 8.375 8.442 8.361 8.435 170,600 +0.06(+0.72%)
Jan 24, 2006 8.415 8.442 8.294 8.375 189,855 -0.04(-0.48%)
Jan 23, 2006 8.375 8.442 8.288 8.415 188,511 +0.04(+0.48%)
Jan 20, 2006 8.415 8.428 8.174 8.375 480,757 -0.03(-0.32%)
Jan 19, 2006 8.361 8.516 8.301 8.402 187,466 +0.09(+1.13%)
Jan 18, 2006 8.194 8.361 8.174 8.308 219,706 +0.15(+1.89%)
Jan 17, 2006 8.442 8.489 8.100 8.154 280,304 +0.03(+0.33%)
Jan 13, 2006 8.114 8.154 8.067 8.127 226,870 -0.03(-0.41%)
Jan 12, 2006 8.221 8.241 8.053 8.160 279,707 -0.05(-0.65%)
Jan 11, 2006 8.160 8.234 8.040 8.214 342,694 +0.05(+0.66%)
Jan 10, 2006 7.980 8.174 7.926 8.160 326,276 +0.15(+1.84%)
Jan 09, 2006 8.080 8.107 7.906 8.013 95,076 -0.03(-0.33%)
Jan 06, 2006 7.973 8.100 7.839 8.040 313,439 +0.10(+1.27%)
Jan 05, 2006 8.020 8.020 7.825 7.939 152,092 -0.08(-1.00%)
Jan 04, 2006 8.000 8.047 7.939 8.020 107,315 -0.01(-0.08%)
Jan 03, 2006 8.040 8.073 7.906 8.026 132,540 +0.01(+0.17%)
Dec 30, 2005 7.973 8.013 7.872 8.013 159,406 +0.01(+0.08%)
Dec 29, 2005 7.933 8.006 7.859 8.006 106,718 +0.09(+1.10%)
Dec 28, 2005 7.939 7.959 7.745 7.919 141,943 -0.06(-0.76%)
Dec 27, 2005 8.006 8.040 7.872 7.980 82,539 +0.01(+0.08%)
Dec 23, 2005 8.006 8.067 7.939 7.973 47,463 -0.07(-0.83%)
Dec 22, 2005 7.959 8.040 7.919 8.040 414,486 +0.08(+1.01%)
Dec 21, 2005 7.772 8.033 7.738 7.959 1,532,721 +0.24(+3.12%)
Dec 20, 2005 7.812 7.866 7.718 7.718 251,647 -0.06(-0.78%)
Dec 19, 2005 7.725 7.892 7.712 7.779 97,315 +0.05(+0.69%)
Dec 16, 2005 7.779 7.819 7.618 7.725 890,020 -0.05(-0.60%)
Dec 15, 2005 7.819 7.926 7.745 7.772 597,326 -0.05(-0.60%)
Dec 14, 2005 7.839 7.866 7.799 7.819 181,198 -0.02(-0.26%)
Dec 13, 2005 7.705 7.933 7.678 7.839 556,579 +0.11(+1.39%)
Dec 12, 2005 7.859 7.866 7.645 7.732 553,296 -0.13(-1.62%)
Dec 09, 2005 7.839 7.959 7.772 7.859 128,958 +0.05(+0.69%)
Dec 08, 2005 7.779 7.872 7.718 7.805 385,531 +0.07(+0.87%)
Dec 07, 2005 7.866 7.866 7.698 7.738 237,915 -0.09(-1.11%)
Dec 06, 2005 7.913 8.040 7.805 7.825 160,302 -0.11(-1.43%)
Dec 05, 2005 8.040 8.134 7.913 7.939 104,330 -0.09(-1.17%)
Dec 02, 2005 8.006 8.040 7.839 8.033 237,766 -0.01(-0.08%)
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.