Skip to main content

Diamondrock Hospitality Company (NY: DRH )

8.570 -0.320 (-3.60%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 7.472 7.532 7.425 7.512 1,811,478 +0.02(+0.27%)
Mar 30, 2011 7.492 7.492 7.492 7.492 1,062,442 +0.12(+1.64%)
Mar 29, 2011 7.277 7.445 7.196 7.371 977,606 +0.10(+1.39%)
Mar 28, 2011 7.680 7.680 7.203 7.270 2,433,043 -0.36(-4.67%)
Mar 25, 2011 7.539 7.700 7.492 7.626 1,122,526 +0.13(+1.70%)
Mar 24, 2011 7.418 7.519 7.283 7.499 1,638,442 +0.12(+1.64%)
Mar 23, 2011 7.425 7.505 7.243 7.378 1,846,889 -0.03(-0.45%)
Mar 22, 2011 7.478 7.538 7.365 7.411 1,443,040 -0.04(-0.54%)
Mar 21, 2011 7.471 7.491 7.411 7.451 2,123,643 +0.04(+0.54%)
Mar 18, 2011 7.191 7.418 7.161 7.411 3,651,687 +0.28(+3.93%)
Mar 17, 2011 7.138 7.191 7.031 7.131 1,993,889 +0.16(+2.30%)
Mar 16, 2011 7.064 7.084 6.924 6.971 3,649,671 -0.09(-1.32%)
Mar 15, 2011 7.077 7.191 7.057 7.064 2,259,329 -0.23(-3.11%)
Mar 14, 2011 7.318 7.378 7.211 7.291 1,383,811 -0.11(-1.44%)
Mar 11, 2011 7.344 7.471 7.318 7.398 1,558,568 +0.00(+0.00%)
Mar 10, 2011 7.418 7.465 7.277 7.398 4,277,739 -0.11(-1.51%)
Mar 09, 2011 7.571 7.605 7.485 7.511 2,567,109 -0.07(-0.88%)
Mar 08, 2011 7.511 7.678 7.471 7.578 2,218,482 +0.09(+1.25%)
Mar 07, 2011 7.758 7.819 7.445 7.485 1,653,088 -0.26(-3.36%)
Mar 04, 2011 7.912 7.919 7.678 7.745 1,740,569 -0.16(-2.03%)
Mar 03, 2011 7.932 7.979 7.852 7.905 2,767,816 +0.06(+0.77%)
Mar 02, 2011 7.665 7.905 7.612 7.845 3,111,994 +0.15(+2.00%)
Mar 01, 2011 7.979 7.979 7.545 7.692 3,363,149 -0.16(-2.04%)
Feb 28, 2011 7.939 8.005 7.825 7.852 2,153,749 -0.01(-0.08%)
Feb 25, 2011 7.692 7.925 7.658 7.859 1,897,779 +0.22(+2.88%)
Feb 24, 2011 7.685 7.725 7.511 7.638 3,380,846 -0.04(-0.52%)
Feb 23, 2011 7.792 7.832 7.605 7.678 1,744,631 -0.11(-1.46%)
Feb 22, 2011 8.012 8.112 7.785 7.792 1,809,644 -0.33(-4.03%)
Feb 18, 2011 8.146 8.179 8.072 8.119 1,804,008 +0.01(+0.16%)
Feb 17, 2011 8.092 8.199 8.086 8.106 917,255 -0.02(-0.25%)
Feb 16, 2011 8.146 8.212 8.039 8.126 923,002 +0.01(+0.16%)
Feb 15, 2011 8.199 8.226 8.106 8.112 1,373,200 -0.12(-1.46%)
Feb 14, 2011 8.246 8.323 8.192 8.232 933,318 +0.00(+0.00%)
Feb 11, 2011 8.159 8.246 8.052 8.232 2,461,591 +0.07(+0.82%)
Feb 10, 2011 8.139 8.266 8.046 8.166 1,632,083 -0.04(-0.49%)
Feb 09, 2011 8.239 8.319 8.126 8.206 1,294,648 -0.06(-0.73%)
Feb 08, 2011 8.313 8.313 8.186 8.266 1,429,480 -0.03(-0.40%)
Feb 07, 2011 8.172 8.413 8.132 8.299 1,271,256 +0.17(+2.05%)
Feb 04, 2011 8.186 8.199 8.026 8.132 1,317,829 -0.05(-0.65%)
Feb 03, 2011 8.186 8.253 8.106 8.186 1,280,447 -0.01(-0.16%)
Feb 02, 2011 8.346 8.359 8.159 8.199 933,676 -0.19(-2.23%)
Feb 01, 2011 8.146 8.433 8.052 8.386 1,944,172 +0.29(+3.54%)
Jan 31, 2011 8.012 8.126 7.945 8.099 2,902,470 +0.15(+1.85%)
Jan 28, 2011 8.253 8.333 7.925 7.952 2,103,220 -0.29(-3.56%)
Jan 27, 2011 8.152 8.333 8.059 8.246 1,741,360 +0.15(+1.81%)
Jan 26, 2011 8.106 8.146 8.012 8.099 2,144,328 +0.05(+0.66%)
Jan 25, 2011 8.086 8.139 7.912 8.046 2,922,770 -0.06(-0.74%)
Jan 24, 2011 8.066 8.149 8.012 8.106 1,227,184 +0.05(+0.58%)
Jan 21, 2011 8.086 8.106 7.992 8.059 1,550,195 +0.01(+0.08%)
Jan 20, 2011 8.072 8.186 8.026 8.052 2,221,178 -0.05(-0.58%)
Jan 19, 2011 8.052 8.219 8.012 8.099 14,077,852 -0.27(-3.27%)
Jan 18, 2011 8.273 8.399 8.239 8.373 684,801 +0.09(+1.13%)
Jan 14, 2011 8.259 8.346 8.199 8.279 1,263,351 +0.01(+0.16%)
Jan 13, 2011 8.253 8.299 8.179 8.266 1,263,081 +0.03(+0.32%)
Jan 12, 2011 8.166 8.239 8.059 8.239 1,364,014 +0.17(+2.15%)
Jan 11, 2011 8.046 8.086 7.959 8.066 1,453,356 +0.07(+0.83%)
Jan 10, 2011 7.952 8.052 7.859 7.999 2,091,282 +0.02(+0.25%)
Jan 07, 2011 7.972 8.019 7.879 7.979 2,164,227 +0.05(+0.67%)
Jan 06, 2011 8.146 8.152 7.885 7.925 1,525,732 -0.23(-2.86%)
Jan 05, 2011 7.885 8.159 7.825 8.159 1,879,686 +0.25(+3.21%)
Jan 04, 2011 8.279 8.293 7.885 7.905 2,339,604 -0.24(-2.95%)
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.