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

Diamondrock Hospitality Company (NY: DRH )

8.440 -0.130 (-1.52%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Aug 31, 2010 5.877 6.048 5.837 5.890 11,600 -0.13(-2.12%)
Aug 30, 2010 6.079 6.166 5.998 6.018 2,755,055 -0.09(-1.43%)
Aug 27, 2010 6.106 6.119 5.830 6.106 3,131,258 +0.20(+3.30%)
Aug 26, 2010 5.998 6.112 5.897 5.910 2,539,254 -0.07(-1.13%)
Aug 25, 2010 5.742 5.998 5.742 5.978 5,013 +0.20(+3.37%)
Aug 24, 2010 5.810 5.897 5.729 5.783 20,366 -0.13(-2.27%)
Aug 23, 2010 5.931 6.018 5.890 5.917 2,838,860 +0.06(+1.03%)
Aug 20, 2010 5.884 5.978 5.803 5.857 3,199,461 -0.07(-1.14%)
Aug 19, 2010 6.173 6.173 5.924 5.924 10,257 -0.29(-4.65%)
Aug 18, 2010 6.166 6.260 6.106 6.213 87,087 +0.04(+0.65%)
Aug 17, 2010 6.085 6.213 5.991 6.173 31,270 +0.16(+2.68%)
Aug 16, 2010 5.884 6.106 5.830 6.011 1,776,329 +0.08(+1.36%)
Aug 13, 2010 5.931 6.106 5.917 5.931 2,484,347 -0.17(-2.86%)
Aug 12, 2010 6.092 6.200 6.079 6.106 3,010,167 -0.11(-1.84%)
Aug 11, 2010 6.247 6.260 6.119 6.220 3,809,156 -0.19(-2.94%)
Aug 10, 2010 6.630 6.630 6.287 6.408 27,499 -0.34(-4.99%)
Aug 09, 2010 6.704 6.825 6.617 6.744 2,692,697 +0.13(+1.93%)
Aug 06, 2010 6.617 6.637 6.327 6.617 2,656,987 +0.07(+1.13%)
Aug 05, 2010 6.657 6.758 6.536 6.543 2,170,416 -0.19(-2.80%)
Aug 04, 2010 6.617 6.778 6.569 6.731 29,544 +0.15(+2.25%)
Aug 03, 2010 6.475 6.704 6.348 6.583 3,178,771 +0.05(+0.72%)
Aug 02, 2010 6.368 6.543 6.213 6.536 3,440,441 +0.30(+4.74%)
Jul 30, 2010 6.240 6.274 5.830 6.240 4,620,819 +0.01(+0.11%)
Jul 29, 2010 6.307 6.321 6.079 6.233 2,392,282 -0.03(-0.43%)
Jul 28, 2010 6.260 6.482 6.206 6.260 93,589 -0.17(-2.62%)
Jul 27, 2010 6.529 6.610 6.334 6.428 9,162 -0.01(-0.21%)
Jul 26, 2010 6.085 6.462 6.032 6.442 5,061,110 +0.40(+6.68%)
Jul 23, 2010 5.816 6.045 5.709 6.038 3,157,660 +0.17(+2.86%)
Jul 22, 2010 5.763 5.897 5.763 5.870 181,103 +0.20(+3.56%)
Jul 21, 2010 5.964 5.964 5.648 5.668 3,711,283 -0.23(-3.88%)
Jul 20, 2010 5.776 5.951 5.682 5.897 100,457 +0.01(+0.11%)
Jul 19, 2010 5.890 5.924 5.662 5.890 2,876,275 +0.01(+0.23%)
Jul 16, 2010 5.877 5.984 5.850 5.877 5,409,301 -0.13(-2.24%)
Jul 15, 2010 6.072 6.072 5.803 6.011 4,572,652 -0.03(-0.56%)
Jul 14, 2010 6.153 6.280 6.011 6.045 24,395 -0.16(-2.60%)
Jul 13, 2010 6.206 6.314 5.951 6.206 19,877 +0.42(+7.20%)
Jul 12, 2010 5.897 5.937 5.742 5.789 1,656,607 -0.12(-2.05%)
Jul 09, 2010 5.910 5.910 5.547 5.910 1,789,492 +0.26(+4.52%)
Jul 08, 2010 5.655 5.682 5.480 5.655 7,974 +0.13(+2.31%)
Jul 07, 2010 5.272 5.547 5.272 5.527 50,913 +0.28(+5.25%)
Jul 06, 2010 5.252 5.749 5.218 5.252 15,668 -0.32(-5.68%)
Jul 02, 2010 5.568 5.648 5.440 5.568 4,354,917 +0.06(+1.10%)
Jul 01, 2010 5.601 5.662 5.295 5.507 46,251 -0.02(-0.36%)
Jun 30, 2010 5.527 5.843 5.521 5.527 44,789 -0.24(-4.08%)
Jun 29, 2010 5.944 5.991 5.722 5.763 43,073 -0.38(-6.24%)
Jun 25, 2010 6.146 6.277 5.998 6.146 8,892,622 +0.12(+2.01%)
Jun 24, 2010 6.025 6.153 5.863 6.025 79,016 -0.11(-1.86%)
Jun 23, 2010 6.032 6.220 6.005 6.139 4,437,113 +0.09(+1.44%)
Jun 22, 2010 6.052 6.253 6.045 6.052 38,049 -0.05(-0.88%)
Jun 21, 2010 6.361 6.361 6.072 6.106 3,627,696 +0.07(+1.23%)
Jun 18, 2010 6.032 6.146 5.931 6.032 4,381,295 -0.07(-1.10%)
Jun 17, 2010 6.099 6.186 5.998 6.099 1,890,212 -0.02(-0.33%)
Jun 16, 2010 6.200 6.200 6.032 6.119 2,097,033 -0.13(-2.05%)
Jun 15, 2010 6.247 6.280 6.072 6.247 8,700 +0.14(+2.31%)
Jun 14, 2010 6.112 6.206 6.018 6.106 4,707,587 +0.07(+1.23%)
Jun 11, 2010 6.011 6.106 5.891 6.032 2,368,603 -0.09(-1.54%)
Jun 10, 2010 6.126 6.146 5.910 6.126 8,084 +0.17(+2.94%)
Jun 09, 2010 5.830 6.112 5.803 5.951 4,318,369 +0.19(+3.27%)
Jun 08, 2010 5.615 5.776 5.379 5.763 3,294,260 +0.16(+2.88%)
Jun 07, 2010 5.615 5.857 5.541 5.601 4,055,206 -0.01(-0.24%)
Jun 04, 2010 5.615 5.904 5.561 5.615 4,082,383 -0.40(-6.60%)
Jun 03, 2010 6.011 6.173 5.884 6.011 968 -0.11(-1.76%)
Jun 02, 2010 6.119 6.146 5.803 6.119 4,429,684 +0.23(+3.88%)
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.