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 (%)
Sep 30, 2005 7.800 7.901 7.800 7.901 74,507 +0.10(+1.29%)
Sep 29, 2005 7.713 7.800 7.679 7.800 74,061 +0.07(+0.87%)
Sep 28, 2005 7.807 7.834 7.665 7.733 167,754 -0.04(-0.52%)
Sep 27, 2005 7.800 7.881 7.699 7.773 144,108 -0.05(-0.60%)
Sep 26, 2005 7.766 7.867 7.733 7.820 66,625 +0.12(+1.57%)
Sep 23, 2005 7.699 7.780 7.531 7.699 153,477 +0.13(+1.78%)
Sep 22, 2005 7.632 7.665 7.430 7.565 101,277 -0.05(-0.71%)
Sep 21, 2005 7.760 7.867 7.565 7.618 248,656 -0.13(-1.73%)
Sep 20, 2005 7.867 7.948 7.746 7.753 212,815 -0.10(-1.28%)
Sep 19, 2005 7.733 7.894 7.706 7.854 92,354 +0.03(+0.34%)
Sep 16, 2005 7.901 7.921 7.719 7.827 251,482 -0.02(-0.26%)
Sep 15, 2005 7.699 7.901 7.565 7.847 144,108 +0.20(+2.55%)
Sep 14, 2005 7.766 7.800 7.578 7.652 99,492 -0.08(-1.04%)
Sep 13, 2005 7.941 7.941 7.565 7.733 252,672 -0.23(-2.87%)
Sep 12, 2005 7.840 8.002 7.840 7.961 100,979 +0.09(+1.20%)
Sep 09, 2005 7.901 7.908 7.800 7.867 512,483 -0.07(-0.85%)
Sep 08, 2005 7.921 7.982 7.881 7.934 144,702 -0.03(-0.34%)
Sep 07, 2005 7.961 8.002 7.894 7.961 233,190 -0.04(-0.50%)
Sep 06, 2005 8.002 8.035 7.968 8.002 391,872 +0.06(+0.76%)
Sep 02, 2005 8.002 8.069 7.941 7.941 287,621 -0.06(-0.76%)
Sep 01, 2005 8.035 8.035 7.934 8.002 163,590 -0.03(-0.33%)
Aug 31, 2005 8.022 8.035 7.934 8.029 449,277 +0.01(+0.08%)
Aug 30, 2005 8.035 8.056 7.968 8.022 258,026 +0.02(+0.25%)
Aug 29, 2005 8.002 8.035 7.914 8.002 126,410 -0.03(-0.42%)
Aug 26, 2005 8.129 8.129 8.015 8.035 174,297 -0.10(-1.24%)
Aug 25, 2005 8.109 8.170 8.069 8.136 137,118 +0.03(+0.33%)
Aug 24, 2005 8.056 8.190 8.035 8.109 188,872 +0.07(+0.84%)
Aug 23, 2005 8.029 8.069 7.975 8.042 88,933 +0.04(+0.50%)
Aug 22, 2005 8.015 8.056 7.934 8.002 70,938 -0.01(-0.17%)
Aug 19, 2005 8.022 8.069 8.008 8.015 57,851 +0.00(+0.00%)
Aug 18, 2005 8.022 8.062 8.008 8.015 42,682 -0.03(-0.33%)
Aug 17, 2005 8.069 8.103 8.029 8.042 124,625 +0.01(+0.08%)
Aug 16, 2005 8.035 8.069 8.015 8.035 95,030 +0.03(+0.42%)
Aug 15, 2005 7.968 8.069 7.908 8.002 55,769 -0.03(-0.42%)
Aug 12, 2005 7.988 8.035 7.827 8.035 140,390 +0.02(+0.25%)
Aug 11, 2005 8.136 8.170 8.002 8.015 57,107 +0.00(+0.00%)
Aug 10, 2005 8.035 8.109 7.941 8.015 173,108 -0.02(-0.25%)
Aug 09, 2005 8.015 8.089 8.002 8.035 92,800 +0.02(+0.25%)
Aug 08, 2005 8.109 8.143 8.002 8.015 101,425 -0.09(-1.08%)
Aug 05, 2005 8.372 8.372 8.069 8.103 147,528 -0.22(-2.59%)
Aug 04, 2005 8.439 8.439 8.103 8.318 96,666 -0.17(-1.98%)
Aug 03, 2005 8.466 8.526 8.372 8.486 124,031 +0.07(+0.80%)
Aug 02, 2005 8.304 8.573 8.304 8.419 168,795 +0.17(+2.12%)
Aug 01, 2005 8.136 8.338 8.136 8.244 96,072 +0.17(+2.08%)
Jul 29, 2005 8.062 8.136 7.968 8.076 67,518 +0.01(+0.08%)
Jul 28, 2005 8.076 8.103 7.867 8.069 108,118 +0.01(+0.08%)
Jul 27, 2005 7.988 8.082 7.780 8.062 118,379 +0.01(+0.08%)
Jul 26, 2005 8.069 8.089 7.968 8.056 225,754 -0.01(-0.17%)
Jul 25, 2005 8.103 8.123 8.015 8.069 227,241 -0.07(-0.83%)
Jul 22, 2005 8.069 8.136 8.056 8.136 137,266 +0.04(+0.50%)
Jul 21, 2005 8.103 8.170 8.035 8.096 326,287 -0.03(-0.33%)
Jul 20, 2005 8.029 8.136 7.995 8.123 262,933 +0.09(+1.17%)
Jul 19, 2005 7.988 8.042 7.901 8.029 354,395 +0.07(+0.93%)
Jul 18, 2005 7.901 7.968 7.766 7.955 323,462 -0.01(-0.17%)
Jul 15, 2005 7.887 7.968 7.800 7.968 541,929 +0.04(+0.51%)
Jul 14, 2005 8.002 8.076 7.867 7.928 216,831 -0.11(-1.34%)
Jul 13, 2005 7.867 8.103 7.800 8.035 592,493 +0.22(+2.84%)
Jul 12, 2005 7.800 7.867 7.706 7.813 324,503 -0.01(-0.17%)
Jul 11, 2005 7.665 7.867 7.598 7.827 762,181 +0.03(+0.34%)
Jul 08, 2005 7.423 7.861 7.423 7.800 843,083 +0.31(+4.13%)
Jul 07, 2005 7.538 7.565 7.397 7.491 159,128 -0.07(-0.98%)
Jul 06, 2005 7.511 7.632 7.497 7.565 94,436 -0.01(-0.09%)
Jul 05, 2005 7.464 7.699 7.430 7.571 706,114 +0.04(+0.54%)
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.