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, 2017 9.380 9.512 9.380 9.457 2,296,756 +0.08(+0.81%)
Mar 30, 2017 9.304 9.380 9.235 9.380 1,728,190 +0.10(+1.10%)
Mar 29, 2017 9.101 9.313 9.058 9.279 2,604,797 +0.17(+1.91%)
Mar 28, 2017 9.021 9.109 8.954 9.105 5,961,597 +0.06(+0.65%)
Mar 27, 2017 9.046 9.088 8.983 9.046 2,257,498 -0.09(-1.01%)
Mar 24, 2017 9.155 9.222 9.105 9.138 1,914,948 +0.02(+0.18%)
Mar 23, 2017 9.155 9.256 9.105 9.122 2,413,650 +0.00(+0.00%)
Mar 22, 2017 8.996 9.147 8.904 9.122 2,779,580 +0.10(+1.12%)
Mar 21, 2017 9.247 9.298 8.975 9.021 3,101,547 -0.19(-2.09%)
Mar 20, 2017 9.348 9.423 9.193 9.214 1,690,094 -0.17(-1.79%)
Mar 17, 2017 9.365 9.419 9.230 9.381 4,667,888 +0.04(+0.45%)
Mar 16, 2017 9.272 9.390 9.239 9.339 4,081,031 +0.06(+0.63%)
Mar 15, 2017 9.096 9.348 9.080 9.281 2,604,439 +0.23(+2.60%)
Mar 14, 2017 8.996 9.088 8.929 9.046 1,216,228 +0.04(+0.47%)
Mar 13, 2017 9.080 9.159 8.987 9.004 2,059,308 -0.06(-0.65%)
Mar 10, 2017 9.029 9.138 8.971 9.063 2,836,282 +0.03(+0.37%)
Mar 09, 2017 9.130 9.218 8.987 9.029 2,466,959 -0.09(-1.01%)
Mar 08, 2017 9.147 9.247 8.987 9.122 3,231,139 -0.06(-0.64%)
Mar 07, 2017 9.239 9.239 9.080 9.180 1,999,485 -0.05(-0.54%)
Mar 06, 2017 9.046 9.239 9.033 9.230 1,742,103 +0.13(+1.47%)
Mar 03, 2017 9.130 9.247 8.979 9.096 2,850,064 -0.12(-1.27%)
Mar 02, 2017 9.272 9.298 9.122 9.214 1,949,061 -0.09(-0.99%)
Mar 01, 2017 9.239 9.432 9.230 9.306 3,103,395 +0.19(+2.12%)
Feb 28, 2017 9.348 9.365 9.046 9.113 3,887,962 -0.28(-2.95%)
Feb 27, 2017 9.348 9.482 9.331 9.390 3,665,851 +0.03(+0.36%)
Feb 24, 2017 9.323 9.390 9.197 9.356 3,701,161 +0.03(+0.27%)
Feb 23, 2017 9.541 9.541 9.289 9.331 5,091,969 -0.21(-2.20%)
Feb 22, 2017 9.541 9.725 9.256 9.541 5,407,378 -0.09(-0.96%)
Feb 21, 2017 9.474 9.658 9.440 9.633 3,213,549 +0.20(+2.13%)
Feb 17, 2017 9.432 9.432 9.432 0 -0.06(-0.62%)
Feb 16, 2017 9.616 9.693 9.474 9.490 2,265,412 -0.12(-1.22%)
Feb 15, 2017 9.557 9.654 9.415 9.608 2,095,856 -0.02(-0.17%)
Feb 14, 2017 9.507 9.650 9.436 9.625 3,004,113 +0.06(+0.61%)
Feb 13, 2017 9.532 9.591 9.482 9.566 1,878,410 +0.09(+0.97%)
Feb 10, 2017 9.532 9.532 9.442 9.474 2,250,045 +0.00(+0.00%)
Feb 09, 2017 9.407 9.541 9.348 9.474 3,857,461 +0.09(+0.98%)
Feb 08, 2017 9.390 9.415 9.239 9.381 2,909,337 -0.01(-0.09%)
Feb 07, 2017 9.482 9.591 9.356 9.390 2,035,647 -0.07(-0.71%)
Feb 06, 2017 9.499 9.557 9.394 9.457 1,828,200 -0.04(-0.44%)
Feb 03, 2017 9.490 9.566 9.407 9.499 2,359,735 +0.11(+1.16%)
Feb 02, 2017 9.390 9.465 9.348 9.390 2,266,217 -0.03(-0.27%)
Feb 01, 2017 9.499 9.654 9.373 9.415 2,663,849 -0.03(-0.35%)
Jan 31, 2017 9.524 9.566 9.407 9.448 4,215,354 -0.07(-0.70%)
Jan 30, 2017 9.801 9.834 9.465 9.516 3,087,758 -0.39(-3.98%)
Jan 27, 2017 10.03 10.06 9.809 9.910 2,683,336 -0.11(-1.09%)
Jan 26, 2017 9.851 10.06 9.817 10.02 4,126,673 +0.18(+1.79%)
Jan 25, 2017 9.683 9.843 9.625 9.843 2,929,474 +0.19(+2.00%)
Jan 24, 2017 9.658 9.750 9.599 9.650 1,973,876 +0.03(+0.35%)
Jan 23, 2017 9.557 9.658 9.499 9.616 1,844,847 +0.08(+0.79%)
Jan 20, 2017 9.557 9.658 9.507 9.541 1,463,855 -0.01(-0.09%)
Jan 19, 2017 9.683 9.708 9.507 9.549 1,725,015 -0.11(-1.13%)
Jan 18, 2017 9.583 9.692 9.507 9.658 2,717,952 +0.10(+1.05%)
Jan 17, 2017 9.557 9.599 9.415 9.557 3,174,934 +0.05(+0.53%)
Jan 13, 2017 9.507 9.507 9.507 0 +0.05(+0.53%)
Jan 12, 2017 9.407 9.474 9.239 9.457 3,595,097 +0.00(+0.00%)
Jan 11, 2017 9.448 9.566 9.402 9.457 4,083,946 +0.04(+0.45%)
Jan 10, 2017 9.457 9.599 9.390 9.415 4,011,965 +0.01(+0.09%)
Jan 09, 2017 9.474 9.490 9.281 9.407 3,777,953 -0.05(-0.53%)
Jan 06, 2017 9.675 9.700 9.407 9.457 6,040,512 -0.22(-2.25%)
Jan 05, 2017 9.952 10.03 9.620 9.675 4,735,658 -0.32(-3.19%)
Jan 04, 2017 9.834 10.03 9.750 9.993 4,496,774 +0.22(+2.23%)
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.