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, 2015 10.93 11.00 10.80 10.87 1,889,685 -0.11(-0.98%)
Mar 30, 2015 10.82 10.99 10.74 10.98 2,046,607 +0.22(+2.00%)
Mar 27, 2015 10.76 10.84 10.70 10.76 2,369,073 +0.00(+0.04%)
Mar 26, 2015 10.80 10.88 10.67 10.76 2,119,131 -0.12(-1.12%)
Mar 25, 2015 10.96 11.08 10.80 10.88 5,550,205 -0.27(-2.39%)
Mar 24, 2015 11.37 11.40 11.14 11.15 2,838,491 -0.25(-2.21%)
Mar 23, 2015 11.48 11.56 11.38 11.40 1,482,552 -0.08(-0.73%)
Mar 20, 2015 11.22 11.54 11.18 11.48 4,093,913 +0.31(+2.80%)
Mar 19, 2015 11.11 11.25 11.06 11.17 1,330,277 +0.03(+0.27%)
Mar 18, 2015 11.09 11.23 10.87 11.14 3,468,983 +0.04(+0.34%)
Mar 17, 2015 10.94 11.11 10.91 11.10 1,955,498 +0.09(+0.83%)
Mar 16, 2015 11.04 11.15 11.00 11.01 1,539,657 +0.07(+0.63%)
Mar 13, 2015 11.05 11.08 10.84 10.94 2,082,587 -0.08(-0.69%)
Mar 12, 2015 10.86 11.09 10.85 11.02 2,663,324 +0.23(+2.12%)
Mar 11, 2015 10.61 10.79 10.53 10.79 5,910,942 +0.23(+2.17%)
Mar 10, 2015 10.55 10.64 10.48 10.56 2,585,040 -0.05(-0.43%)
Mar 09, 2015 10.36 10.62 10.31 10.61 3,622,192 +0.30(+2.88%)
Mar 06, 2015 10.42 10.42 10.16 10.31 3,726,964 -0.27(-2.52%)
Mar 05, 2015 10.78 10.83 10.58 10.58 2,757,892 -0.20(-1.84%)
Mar 04, 2015 11.06 11.09 10.77 10.77 2,148,973 -0.31(-2.82%)
Mar 03, 2015 11.18 11.18 11.00 11.09 2,283,437 -0.07(-0.61%)
Mar 02, 2015 11.06 11.29 11.02 11.16 2,102,433 +0.11(+1.04%)
Feb 27, 2015 10.93 11.07 10.83 11.04 2,695,681 +0.11(+1.05%)
Feb 26, 2015 10.90 10.96 10.75 10.93 1,860,114 +0.04(+0.35%)
Feb 25, 2015 10.93 11.05 10.88 10.89 2,804,042 -0.02(-0.14%)
Feb 24, 2015 10.89 10.96 10.79 10.90 2,339,417 -0.11(-0.97%)
Feb 23, 2015 10.93 11.03 10.88 11.01 2,558,425 +0.09(+0.84%)
Feb 20, 2015 10.93 11.02 10.82 10.92 2,716,215 -0.04(-0.35%)
Feb 19, 2015 11.04 11.04 10.73 10.96 5,225,805 -0.11(-1.03%)
Feb 18, 2015 11.12 11.13 10.87 11.07 3,763,709 -0.05(-0.41%)
Feb 17, 2015 11.20 11.29 11.09 11.12 2,259,050 -0.07(-0.61%)
Feb 13, 2015 11.24 11.19 11.19 11.19 1,171,799 -0.06(-0.54%)
Feb 12, 2015 11.19 11.26 11.07 11.25 2,466,554 +0.14(+1.31%)
Feb 11, 2015 11.06 11.17 10.96 11.10 2,056,120 +0.03(+0.28%)
Feb 10, 2015 11.03 11.09 10.90 11.07 2,134,193 +0.08(+0.76%)
Feb 09, 2015 11.04 11.14 10.96 10.99 1,791,471 -0.05(-0.48%)
Feb 06, 2015 11.35 11.35 10.95 11.04 4,185,486 -0.30(-2.62%)
Feb 05, 2015 11.11 11.35 11.10 11.34 1,750,207 +0.23(+2.06%)
Feb 04, 2015 11.18 11.31 11.09 11.11 2,062,423 -0.12(-1.09%)
Feb 03, 2015 10.92 11.24 10.87 11.23 3,715,486 +0.31(+2.86%)
Feb 02, 2015 11.09 11.11 10.75 10.92 3,704,337 -0.16(-1.45%)
Jan 30, 2015 11.43 11.50 11.06 11.08 2,937,528 -0.43(-3.77%)
Jan 29, 2015 11.48 11.54 11.40 11.51 2,632,940 +0.05(+0.40%)
Jan 28, 2015 11.74 11.77 11.45 11.47 2,753,842 -0.21(-1.76%)
Jan 27, 2015 11.69 11.83 11.65 11.67 1,745,485 -0.11(-0.97%)
Jan 26, 2015 11.81 11.82 11.73 11.79 3,194,770 -0.05(-0.45%)
Jan 23, 2015 12.21 12.21 11.83 11.84 2,088,600 -0.34(-2.82%)
Jan 22, 2015 11.86 12.20 11.74 12.18 2,474,909 +0.42(+3.56%)
Jan 21, 2015 11.75 11.80 11.66 11.77 1,028,287 +0.02(+0.20%)
Jan 20, 2015 11.93 11.97 11.69 11.74 1,932,515 -0.15(-1.28%)
Jan 16, 2015 11.70 11.90 11.65 11.89 1,713,066 +0.20(+1.69%)
Jan 15, 2015 11.80 11.81 11.56 11.70 1,528,004 -0.05(-0.39%)
Jan 14, 2015 11.46 11.74 11.46 11.74 1,288,353 +0.11(+0.92%)
Jan 13, 2015 11.60 11.78 11.55 11.64 1,959,755 +0.10(+0.86%)
Jan 12, 2015 11.45 11.54 11.43 11.54 2,187,915 +0.13(+1.14%)
Jan 09, 2015 11.52 11.56 11.36 11.41 2,555,491 -0.08(-0.73%)
Jan 08, 2015 11.24 11.59 11.24 11.49 6,032,101 +0.28(+2.52%)
Jan 07, 2015 11.25 11.31 11.15 11.21 4,802,709 +0.01(+0.07%)
Jan 06, 2015 11.41 11.47 11.19 11.20 2,470,691 -0.14(-1.28%)
Jan 05, 2015 11.36 11.44 11.31 11.35 2,619,887 -0.06(-0.53%)
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.