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

Diamondrock Hospitality Company (NY: DRH )

8.260 -0.050 (-0.60%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 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 8.614 8.674 8.506 8.627 186,938 +0.01(+0.16%)
Feb 27, 2006 8.540 8.614 8.540 8.614 141,431 +0.06(+0.71%)
Feb 24, 2006 8.567 8.640 8.513 8.553 274,831 -0.02(-0.24%)
Feb 23, 2006 8.607 8.614 8.526 8.573 124,328 +0.00(+0.00%)
Feb 22, 2006 8.573 8.573 8.472 8.573 282,564 +0.03(+0.39%)
Feb 21, 2006 8.600 8.607 8.405 8.540 50,118 -0.07(-0.78%)
Feb 17, 2006 8.573 8.640 8.526 8.607 175,338 +0.03(+0.39%)
Feb 16, 2006 8.560 8.587 8.493 8.573 370,011 +0.03(+0.39%)
Feb 15, 2006 8.398 8.560 8.365 8.540 92,502 +0.14(+1.68%)
Feb 14, 2006 8.519 8.519 8.298 8.398 173,108 -0.11(-1.26%)
Feb 13, 2006 8.466 8.540 8.405 8.506 96,964 +0.00(+0.00%)
Feb 10, 2006 8.439 8.560 8.358 8.506 235,569 +0.03(+0.40%)
Feb 09, 2006 8.445 8.533 8.365 8.472 426,821 +0.01(+0.08%)
Feb 08, 2006 8.493 8.533 8.419 8.466 73,169 -0.07(-0.87%)
Feb 07, 2006 8.452 8.553 8.405 8.540 90,271 +0.05(+0.55%)
Feb 06, 2006 8.493 8.499 8.385 8.493 99,046 +0.05(+0.56%)
Feb 03, 2006 8.472 8.553 8.264 8.445 78,374 -0.08(-0.95%)
Feb 02, 2006 8.661 8.681 8.425 8.526 104,251 -0.17(-2.01%)
Feb 01, 2006 8.674 8.714 8.607 8.701 130,128 -0.04(-0.46%)
Jan 31, 2006 8.567 8.775 8.567 8.741 299,667 +0.17(+2.04%)
Jan 30, 2006 8.419 8.573 8.345 8.567 240,774 +0.11(+1.27%)
Jan 27, 2006 8.452 8.553 8.372 8.459 152,436 +0.01(+0.16%)
Jan 26, 2006 8.459 8.466 8.392 8.445 180,841 -0.02(-0.24%)
Jan 25, 2006 8.405 8.472 8.392 8.466 169,984 +0.06(+0.72%)
Jan 24, 2006 8.445 8.472 8.324 8.405 189,169 -0.04(-0.48%)
Jan 23, 2006 8.405 8.472 8.318 8.445 187,831 +0.04(+0.48%)
Jan 20, 2006 8.445 8.459 8.203 8.405 479,021 -0.03(-0.32%)
Jan 19, 2006 8.392 8.546 8.331 8.432 186,790 +0.09(+1.13%)
Jan 18, 2006 8.224 8.392 8.203 8.338 218,913 +0.15(+1.89%)
Jan 17, 2006 8.472 8.519 8.129 8.183 279,292 +0.03(+0.33%)
Jan 13, 2006 8.143 8.184 8.096 8.156 226,051 -0.03(-0.41%)
Jan 12, 2006 8.251 8.271 8.082 8.190 278,698 -0.05(-0.65%)
Jan 11, 2006 8.190 8.264 8.069 8.244 341,457 +0.05(+0.66%)
Jan 10, 2006 8.008 8.203 7.955 8.190 325,098 +0.15(+1.84%)
Jan 09, 2006 8.109 8.136 7.934 8.042 94,733 -0.03(-0.33%)
Jan 06, 2006 8.002 8.129 7.867 8.069 312,308 +0.10(+1.27%)
Jan 05, 2006 8.049 8.049 7.854 7.968 151,543 -0.08(-1.00%)
Jan 04, 2006 8.029 8.076 7.968 8.049 106,928 -0.01(-0.08%)
Jan 03, 2006 8.069 8.103 7.934 8.056 132,061 +0.01(+0.17%)
Dec 30, 2005 8.002 8.042 7.901 8.042 158,831 +0.01(+0.08%)
Dec 29, 2005 7.961 8.035 7.887 8.035 106,333 +0.09(+1.10%)
Dec 28, 2005 7.968 7.988 7.773 7.948 141,431 -0.06(-0.76%)
Dec 27, 2005 8.035 8.069 7.901 8.008 82,241 +0.01(+0.08%)
Dec 23, 2005 8.035 8.096 7.968 8.002 47,292 -0.07(-0.83%)
Dec 22, 2005 7.988 8.069 7.948 8.069 412,990 +0.08(+1.01%)
Dec 21, 2005 7.800 8.062 7.766 7.988 1,527,187 +0.24(+3.13%)
Dec 20, 2005 7.840 7.894 7.746 7.746 250,739 -0.06(-0.78%)
Dec 19, 2005 7.753 7.921 7.739 7.807 96,964 +0.05(+0.69%)
Dec 16, 2005 7.807 7.847 7.645 7.753 886,807 -0.05(-0.60%)
Dec 15, 2005 7.847 7.955 7.773 7.800 595,170 -0.05(-0.60%)
Dec 14, 2005 7.867 7.894 7.827 7.847 180,543 -0.02(-0.26%)
Dec 13, 2005 7.733 7.961 7.706 7.867 554,570 +0.11(+1.39%)
Dec 12, 2005 7.887 7.894 7.672 7.760 551,298 -0.13(-1.62%)
Dec 09, 2005 7.867 7.988 7.800 7.887 128,492 +0.05(+0.69%)
Dec 08, 2005 7.807 7.901 7.746 7.834 384,139 +0.07(+0.87%)
Dec 07, 2005 7.894 7.894 7.726 7.766 237,056 -0.09(-1.11%)
Dec 06, 2005 7.941 8.069 7.834 7.854 159,723 -0.11(-1.43%)
Dec 05, 2005 8.069 8.163 7.941 7.968 103,954 -0.09(-1.17%)
Dec 02, 2005 8.035 8.069 7.867 8.062 236,908 -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.