Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diamondrock Hospitality Company (NY: DRH )

8.470 +0.060 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2015 8.788 8.875 8.740 8.804 3,119,168 +0.03(+0.36%)
Nov 27, 2015 8.709 8.804 8.709 8.772 1,157,765 +0.04(+0.45%)
Nov 25, 2015 8.614 8.733 8.733 8.733 1,318,218 +0.13(+1.47%)
Nov 24, 2015 8.527 8.630 8.495 8.606 1,740,325 +0.02(+0.18%)
Nov 23, 2015 8.519 8.614 8.464 8.590 1,585,041 +0.07(+0.84%)
Nov 20, 2015 8.574 8.598 8.475 8.519 1,432,475 -0.01(-0.09%)
Nov 19, 2015 8.606 8.630 8.487 8.527 1,917,131 -0.06(-0.74%)
Nov 18, 2015 8.677 8.709 8.503 8.590 2,000,753 -0.06(-0.64%)
Nov 17, 2015 8.899 8.970 8.614 8.646 3,124,230 -0.27(-3.02%)
Nov 16, 2015 8.812 8.926 8.772 8.914 1,317,690 +0.09(+1.08%)
Nov 13, 2015 9.017 9.088 8.812 8.820 2,283,053 -0.20(-2.19%)
Nov 12, 2015 9.065 9.104 9.009 9.017 2,354,615 -0.07(-0.78%)
Nov 11, 2015 9.057 9.104 8.986 9.088 3,110,470 +0.04(+0.44%)
Nov 10, 2015 9.041 9.096 8.970 9.049 2,789,614 +0.01(+0.09%)
Nov 09, 2015 8.922 9.136 8.922 9.041 1,532,152 -0.14(-1.55%)
Nov 06, 2015 8.266 9.199 8.044 9.183 4,898,996 -0.03(-0.34%)
Nov 05, 2015 9.302 9.373 9.096 9.215 7,054,749 -0.10(-1.10%)
Nov 04, 2015 9.350 9.373 9.255 9.318 4,383,225 -0.02(-0.25%)
Nov 03, 2015 9.468 9.524 9.342 9.342 4,163,489 -0.16(-1.67%)
Nov 02, 2015 9.255 9.516 9.247 9.500 2,549,478 +0.26(+2.83%)
Oct 30, 2015 9.278 9.334 9.191 9.239 1,987,654 -0.06(-0.60%)
Oct 29, 2015 9.128 9.365 9.128 9.294 3,700,896 +0.12(+1.29%)
Oct 28, 2015 9.152 9.357 8.986 9.175 5,064,825 +0.05(+0.52%)
Oct 27, 2015 9.207 9.263 8.962 9.128 4,957,801 -0.10(-1.11%)
Oct 26, 2015 9.484 9.500 9.199 9.231 3,669,307 -0.25(-2.59%)
Oct 23, 2015 9.753 9.769 9.389 9.476 4,687,434 -0.34(-3.46%)
Oct 22, 2015 9.705 10.01 9.690 9.816 3,716,396 +0.14(+1.47%)
Oct 21, 2015 9.998 10.04 9.658 9.674 2,068,400 -0.32(-3.24%)
Oct 20, 2015 9.887 10.09 9.816 9.998 3,615,774 +0.09(+0.88%)
Oct 19, 2015 9.769 9.935 9.792 9.911 1,731,171 +0.12(+1.21%)
Oct 16, 2015 9.943 9.951 9.785 9.792 2,256,823 -0.16(-1.59%)
Oct 15, 2015 9.682 9.959 9.642 9.951 2,139,012 +0.32(+3.28%)
Oct 14, 2015 9.816 9.824 9.607 9.634 3,283,571 -0.18(-1.85%)
Oct 13, 2015 9.998 10.03 9.777 9.816 3,057,749 -0.26(-2.59%)
Oct 12, 2015 10.15 10.16 9.966 10.08 5,080,283 -0.04(-0.39%)
Oct 09, 2015 10.05 10.12 9.911 10.12 5,553,962 +0.06(+0.63%)
Oct 08, 2015 9.642 10.09 9.611 10.05 5,254,165 +0.37(+3.84%)
Oct 07, 2015 9.302 9.682 9.302 9.682 3,759,151 +0.40(+4.26%)
Oct 06, 2015 9.088 9.310 9.073 9.286 2,079,641 +0.17(+1.82%)
Oct 05, 2015 8.804 9.128 8.740 9.120 1,856,137 +0.26(+2.95%)
Oct 02, 2015 8.780 8.859 8.543 8.859 3,075,412 +0.03(+0.36%)
Oct 01, 2015 8.740 8.843 8.669 8.827 2,693,625 +0.09(+1.00%)
Sep 30, 2015 8.701 8.772 8.622 8.740 2,907,888 +0.12(+1.38%)
Sep 29, 2015 8.582 8.725 8.519 8.622 4,636,269 +0.07(+0.83%)
Sep 28, 2015 8.701 8.701 8.475 8.551 2,587,900 -0.22(-2.48%)
Sep 25, 2015 8.713 8.815 8.635 8.768 2,711,440 +0.11(+1.26%)
Sep 24, 2015 8.737 8.799 8.620 8.659 1,969,673 -0.13(-1.42%)
Sep 23, 2015 8.627 8.799 8.612 8.784 3,081,585 +0.20(+2.28%)
Sep 22, 2015 8.815 8.846 8.573 8.588 2,062,948 -0.31(-3.43%)
Sep 21, 2015 8.752 8.940 8.729 8.893 2,679,278 +0.16(+1.88%)
Sep 18, 2015 9.206 9.253 8.721 8.729 4,850,332 -0.62(-6.61%)
Sep 17, 2015 9.237 9.507 9.198 9.347 2,354,481 +0.11(+1.19%)
Sep 16, 2015 9.081 9.277 9.058 9.237 1,765,261 +0.14(+1.55%)
Sep 15, 2015 9.261 9.292 8.909 9.097 5,864,579 -0.16(-1.77%)
Sep 14, 2015 9.183 9.269 9.136 9.261 2,214,421 +0.09(+0.94%)
Sep 11, 2015 8.979 9.198 8.948 9.175 1,557,292 +0.17(+1.91%)
Sep 10, 2015 8.917 9.104 8.901 9.003 1,826,898 +0.06(+0.70%)
Sep 09, 2015 9.050 9.128 8.932 8.940 2,758,165 -0.05(-0.61%)
Sep 08, 2015 8.893 9.034 8.885 8.995 1,402,537 +0.19(+2.13%)
Sep 04, 2015 8.862 8.807 8.807 8.807 2,030,373 -0.15(-1.66%)
Sep 03, 2015 9.058 9.104 8.831 8.956 1,703,911 -0.07(-0.78%)
Sep 02, 2015 9.081 9.120 8.956 9.026 2,068,850 +0.05(+0.52%)
Sep 01, 2015 9.011 9.104 8.925 8.979 2,915,785 -0.22(-2.38%)
Aug 31, 2015 9.230 9.347 9.167 9.198 3,545,949 -0.05(-0.59%)
Aug 28, 2015 9.308 9.347 9.214 9.253 2,189,705 -0.05(-0.59%)
Aug 27, 2015 9.284 9.433 9.187 9.308 2,657,886 +0.10(+1.10%)
Aug 26, 2015 9.034 9.210 8.905 9.206 3,517,670 +0.34(+3.79%)
Aug 25, 2015 9.355 9.355 8.862 8.870 3,677,849 -0.23(-2.49%)
Aug 24, 2015 9.253 9.441 8.995 9.097 3,780,477 -0.32(-3.41%)
Aug 21, 2015 9.574 9.609 9.386 9.417 3,874,145 -0.20(-2.03%)
Aug 20, 2015 9.785 9.808 9.597 9.613 2,354,345 -0.20(-2.07%)
Aug 19, 2015 9.879 9.902 9.765 9.816 1,663,184 -0.13(-1.26%)
Aug 18, 2015 9.918 9.973 9.855 9.941 2,413,262 +0.01(+0.08%)
Aug 17, 2015 9.808 9.934 9.769 9.934 1,692,309 +0.10(+1.03%)
Aug 14, 2015 9.855 9.918 9.761 9.832 1,378,833 -0.02(-0.16%)
Aug 13, 2015 9.855 9.945 9.699 9.848 2,262,300 -0.03(-0.32%)
Aug 12, 2015 9.840 9.887 9.617 9.879 2,469,640 +0.02(+0.16%)
Aug 11, 2015 9.754 9.926 9.730 9.863 1,998,710 +0.08(+0.80%)
Aug 10, 2015 9.816 9.855 9.715 9.785 1,624,723 +0.05(+0.48%)
Aug 07, 2015 10.14 10.14 9.417 9.738 2,884,213 +0.18(+1.88%)
Aug 06, 2015 9.621 9.629 9.323 9.558 3,067,721 -0.06(-0.65%)
Aug 05, 2015 9.879 9.894 9.597 9.621 3,069,580 -0.23(-2.30%)
Aug 04, 2015 9.941 9.965 9.734 9.848 2,651,687 -0.09(-0.87%)
Aug 03, 2015 9.871 9.969 9.793 9.934 2,034,139 +0.07(+0.71%)
Jul 31, 2015 9.855 9.934 9.816 9.863 3,412,304 +0.05(+0.56%)
Jul 30, 2015 9.926 9.965 9.793 9.808 2,282,212 -0.16(-1.57%)
Jul 29, 2015 10.04 10.10 9.910 9.965 3,684,720 -0.05(-0.47%)
Jul 28, 2015 10.07 10.13 9.973 10.01 4,090,553 -0.03(-0.31%)
Jul 27, 2015 10.01 10.11 9.988 10.04 1,537,510 -0.01(-0.08%)
Jul 24, 2015 10.18 10.18 9.957 10.05 2,986,414 -0.15(-1.46%)
Jul 23, 2015 10.67 10.67 10.09 10.20 4,367,145 -0.46(-4.33%)
Jul 22, 2015 10.68 10.75 10.65 10.66 1,385,124 -0.03(-0.29%)
Jul 21, 2015 10.76 10.81 10.67 10.69 1,286,638 -0.08(-0.73%)
Jul 20, 2015 10.75 10.82 10.68 10.77 1,052,383 +0.02(+0.15%)
Jul 17, 2015 10.78 10.79 10.72 10.75 1,132,648 -0.04(-0.36%)
Jul 16, 2015 10.77 10.84 10.68 10.79 1,342,043 +0.08(+0.73%)
Jul 15, 2015 10.57 10.73 10.52 10.72 1,960,740 +0.13(+1.26%)
Jul 14, 2015 10.53 10.61 10.43 10.58 1,595,072 +0.12(+1.12%)
Jul 13, 2015 10.51 10.59 10.40 10.47 1,635,178 +0.01(+0.08%)
Jul 10, 2015 10.37 10.51 10.32 10.46 1,196,832 +0.16(+1.52%)
Jul 09, 2015 10.50 10.50 10.29 10.30 2,022,538 -0.13(-1.27%)
Jul 08, 2015 10.48 10.54 10.38 10.43 1,701,565 -0.11(-1.04%)
Jul 07, 2015 10.42 10.60 10.42 10.54 2,896,160 +0.16(+1.58%)
Jul 06, 2015 10.25 10.43 10.25 10.38 2,208,698 +0.07(+0.68%)
Jul 02, 2015 10.25 10.31 10.31 10.31 3,153,912 +0.11(+1.07%)
Jul 01, 2015 10.01 10.20 10.01 10.20 2,934,214 +0.18(+1.80%)
Jun 30, 2015 10.10 10.18 9.902 10.02 4,005,285 +0.01(+0.08%)
Jun 29, 2015 10.19 10.34 10.01 10.01 3,829,519 -0.21(-2.07%)
Jun 26, 2015 10.17 10.23 10.08 10.22 2,777,176 +0.08(+0.81%)
Jun 25, 2015 10.23 10.26 10.10 10.14 3,383,414 -0.05(-0.46%)
Jun 24, 2015 10.23 10.32 10.19 10.19 2,500,320 -0.05(-0.45%)
Jun 23, 2015 10.23 10.31 10.16 10.23 1,561,947 -0.01(-0.08%)
Jun 22, 2015 10.44 10.44 10.23 10.24 2,729,474 -0.18(-1.71%)
Jun 19, 2015 10.42 10.44 10.30 10.42 3,236,167 +0.01(+0.07%)
Jun 18, 2015 10.28 10.44 10.28 10.41 3,090,184 +0.15(+1.51%)
Jun 17, 2015 10.23 10.30 10.14 10.26 10,758,212 +0.01(+0.08%)
Jun 16, 2015 10.16 10.27 10.13 10.25 2,217,362 +0.09(+0.84%)
Jun 15, 2015 9.947 10.21 9.854 10.16 22,615,106 +0.19(+1.94%)
Jun 12, 2015 9.978 10.02 9.924 9.970 972,999 -0.03(-0.31%)
Jun 11, 2015 10.04 10.07 9.963 10.00 1,062,933 +0.01(+0.08%)
Jun 10, 2015 9.947 10.13 9.920 9.994 1,813,203 +0.09(+0.86%)
Jun 09, 2015 9.908 9.955 9.809 9.908 2,347,321 +0.01(+0.08%)
Jun 08, 2015 9.963 10.00 9.893 9.901 1,254,843 -0.06(-0.62%)
Jun 05, 2015 9.994 10.02 9.877 9.963 1,868,306 -0.11(-1.08%)
Jun 04, 2015 10.12 10.18 10.05 10.07 2,069,742 -0.09(-0.84%)
Jun 03, 2015 10.30 10.33 10.10 10.16 2,563,989 -0.13(-1.28%)
Jun 02, 2015 10.26 10.36 10.25 10.29 1,989,820 -0.05(-0.45%)
Jun 01, 2015 10.25 10.37 10.17 10.33 1,357,551 +0.13(+1.29%)
May 29, 2015 10.27 10.33 10.16 10.20 2,974,896 -0.09(-0.90%)
May 28, 2015 10.36 10.39 10.22 10.30 1,504,567 -0.05(-0.52%)
May 27, 2015 10.23 10.37 10.16 10.35 1,201,619 +0.15(+1.44%)
May 26, 2015 10.29 10.30 10.16 10.20 1,501,025 -0.14(-1.35%)
May 22, 2015 10.35 10.34 10.34 10.34 1,278,297 -0.04(-0.37%)
May 21, 2015 10.54 10.54 10.34 10.38 1,252,460 -0.03(-0.30%)
May 20, 2015 10.49 10.51 10.37 10.41 4,389,302 -0.05(-0.52%)
May 19, 2015 10.43 10.54 10.40 10.47 3,225,472 +0.00(+0.00%)
May 18, 2015 10.57 10.57 10.44 10.47 3,057,736 -0.12(-1.10%)
May 15, 2015 10.48 10.61 10.41 10.58 2,058,095 +0.12(+1.18%)
May 14, 2015 10.33 10.47 10.28 10.46 2,958,273 +0.19(+1.81%)
May 13, 2015 10.50 10.50 10.26 10.27 1,819,225 -0.14(-1.34%)
May 12, 2015 10.35 10.44 10.15 10.41 2,067,678 +0.02(+0.22%)
May 11, 2015 10.64 10.66 10.37 10.39 1,906,002 -0.26(-2.40%)
May 08, 2015 10.64 10.86 10.59 10.64 1,868,516 +0.12(+1.10%)
May 07, 2015 10.32 10.59 10.26 10.53 2,251,849 +0.25(+2.41%)
May 06, 2015 10.33 10.37 10.19 10.28 1,763,774 -0.05(-0.52%)
May 05, 2015 10.54 10.58 10.27 10.33 2,389,929 -0.25(-2.34%)
May 04, 2015 10.57 10.75 10.54 10.58 2,005,793 +0.05(+0.44%)
May 01, 2015 10.51 10.68 10.44 10.54 1,828,003 +0.03(+0.30%)
Apr 30, 2015 10.77 10.81 10.41 10.51 2,331,923 -0.32(-2.93%)
Apr 29, 2015 10.90 10.97 10.79 10.82 1,462,609 -0.15(-1.41%)
Apr 28, 2015 10.98 11.08 10.93 10.98 2,107,720 -0.02(-0.21%)
Apr 27, 2015 11.02 11.16 10.92 11.00 1,708,431 +0.02(+0.21%)
Apr 24, 2015 11.00 11.05 10.96 10.98 1,448,187 -0.01(-0.07%)
Apr 23, 2015 10.76 11.00 10.75 10.99 3,123,234 +0.22(+2.01%)
Apr 22, 2015 10.78 10.81 10.71 10.77 1,574,433 +0.02(+0.22%)
Apr 21, 2015 10.78 10.88 10.73 10.75 908,057 -0.01(-0.07%)
Apr 20, 2015 10.75 10.78 10.69 10.75 1,640,896 +0.03(+0.29%)
Apr 17, 2015 10.69 10.75 10.58 10.72 1,965,086 -0.05(-0.43%)
Apr 16, 2015 10.68 10.80 10.61 10.77 882,319 +0.08(+0.72%)
Apr 15, 2015 10.81 10.81 10.68 10.69 937,289 -0.10(-0.93%)
Apr 14, 2015 10.90 10.95 10.76 10.79 1,513,509 -0.09(-0.78%)
Apr 13, 2015 10.79 10.95 10.79 10.88 1,773,533 +0.07(+0.64%)
Apr 10, 2015 10.78 10.88 10.75 10.81 1,401,180 +0.11(+1.01%)
Apr 09, 2015 10.87 10.92 10.63 10.70 1,775,843 -0.18(-1.64%)
Apr 08, 2015 10.84 10.96 10.81 10.88 1,319,814 +0.05(+0.50%)
Apr 07, 2015 11.09 11.11 10.81 10.82 952,194 -0.29(-2.58%)
Apr 06, 2015 11.09 11.19 11.06 11.11 1,288,253 +0.02(+0.14%)
Apr 02, 2015 10.94 11.09 11.09 11.09 1,935,324 +0.15(+1.42%)
Apr 01, 2015 10.95 10.99 10.82 10.94 1,918,406 -0.01(-0.07%)
Mar 31, 2015 11.01 11.08 10.87 10.95 1,876,551 -0.11(-0.98%)
Mar 30, 2015 10.89 11.06 10.81 11.05 2,032,383 +0.22(+2.00%)
Mar 27, 2015 10.83 10.92 10.78 10.84 2,352,608 +0.00(+0.04%)
Mar 26, 2015 10.88 10.96 10.74 10.83 2,104,403 -0.12(-1.12%)
Mar 25, 2015 11.03 11.16 10.87 10.96 5,511,631 -0.27(-2.39%)
Mar 24, 2015 11.45 11.48 11.22 11.23 2,818,763 -0.25(-2.21%)
Mar 23, 2015 11.56 11.64 11.46 11.48 1,472,248 -0.08(-0.73%)
Mar 20, 2015 11.29 11.62 11.26 11.56 4,065,461 +0.31(+2.80%)
Mar 19, 2015 11.19 11.33 11.14 11.25 1,321,032 +0.03(+0.27%)
Mar 18, 2015 11.17 11.31 10.94 11.22 3,444,874 +0.04(+0.34%)
Mar 17, 2015 11.02 11.19 10.99 11.18 1,941,908 +0.09(+0.83%)
Mar 16, 2015 11.12 11.23 11.08 11.09 1,528,957 +0.07(+0.63%)
Mar 13, 2015 11.13 11.16 10.91 11.02 2,068,113 -0.08(-0.69%)
Mar 12, 2015 10.93 11.16 10.93 11.10 2,644,814 +0.23(+2.12%)
Mar 11, 2015 10.68 10.87 10.60 10.86 5,869,861 +0.23(+2.17%)
Mar 10, 2015 10.62 10.72 10.56 10.63 2,567,074 -0.05(-0.43%)
Mar 09, 2015 10.43 10.70 10.38 10.68 3,597,018 +0.30(+2.88%)
Mar 06, 2015 10.50 10.50 10.24 10.38 3,701,062 -0.27(-2.52%)
Mar 05, 2015 10.86 10.90 10.65 10.65 2,738,725 -0.20(-1.84%)
Mar 04, 2015 11.14 11.16 10.85 10.85 2,134,038 -0.31(-2.82%)
Mar 03, 2015 11.26 11.26 11.08 11.16 2,267,567 -0.07(-0.62%)
Mar 02, 2015 11.14 11.36 11.10 11.23 2,087,821 +0.12(+1.04%)
Feb 27, 2015 11.00 11.15 10.90 11.12 2,676,946 +0.12(+1.05%)
Feb 26, 2015 10.98 11.03 10.82 11.00 1,847,186 +0.04(+0.35%)
Feb 25, 2015 11.00 11.13 10.96 10.96 2,784,554 -0.02(-0.14%)
Feb 24, 2015 10.96 11.04 10.86 10.98 2,323,158 -0.11(-0.97%)
Feb 23, 2015 11.00 11.10 10.96 11.09 2,540,644 +0.09(+0.84%)
Feb 20, 2015 11.00 11.10 10.90 11.00 2,697,337 -0.04(-0.35%)
Feb 19, 2015 11.12 11.12 10.80 11.03 5,189,486 -0.12(-1.03%)
Feb 18, 2015 11.20 11.21 10.95 11.15 3,737,551 -0.05(-0.41%)
Feb 17, 2015 11.28 11.36 11.16 11.20 2,243,350 -0.07(-0.61%)
Feb 13, 2015 11.32 11.26 11.26 11.26 1,163,655 -0.06(-0.54%)
Feb 12, 2015 11.26 11.34 11.15 11.33 2,449,411 +0.15(+1.31%)
Feb 11, 2015 11.14 11.25 11.03 11.18 2,041,830 +0.03(+0.28%)
Feb 10, 2015 11.10 11.17 10.98 11.15 2,119,360 +0.08(+0.76%)
Feb 09, 2015 11.12 11.22 11.03 11.06 1,779,021 -0.05(-0.48%)
Feb 06, 2015 11.43 11.43 11.03 11.12 4,156,397 -0.30(-2.62%)
Feb 05, 2015 11.19 11.43 11.17 11.42 1,738,043 +0.23(+2.06%)
Feb 04, 2015 11.26 11.39 11.16 11.19 2,048,089 -0.12(-1.09%)
Feb 03, 2015 11.00 11.32 10.94 11.31 3,689,663 +0.31(+2.86%)
Feb 02, 2015 11.17 11.19 10.83 11.00 3,678,592 -0.16(-1.44%)
Jan 30, 2015 11.51 11.58 11.13 11.16 2,917,112 -0.44(-3.78%)
Jan 29, 2015 11.56 11.62 11.48 11.59 2,614,641 +0.05(+0.40%)
Jan 28, 2015 11.82 11.85 11.53 11.55 2,734,703 -0.21(-1.76%)
Jan 27, 2015 11.77 11.92 11.73 11.76 1,733,354 -0.12(-0.97%)
Jan 26, 2015 11.89 11.90 11.81 11.87 3,172,567 -0.05(-0.45%)
Jan 23, 2015 12.29 12.29 11.92 11.92 2,074,084 -0.35(-2.82%)
Jan 22, 2015 11.95 12.29 11.82 12.27 2,457,709 +0.42(+3.56%)
Jan 21, 2015 11.83 11.89 11.74 11.85 1,021,141 +0.02(+0.20%)
Jan 20, 2015 12.02 12.06 11.77 11.82 1,919,084 -0.15(-1.28%)
Jan 16, 2015 11.78 11.99 11.73 11.98 1,701,161 +0.20(+1.69%)
Jan 15, 2015 11.89 11.89 11.64 11.78 1,517,384 -0.05(-0.39%)
Jan 14, 2015 11.54 11.82 11.54 11.82 1,279,399 +0.11(+0.92%)
Jan 13, 2015 11.68 11.86 11.63 11.72 1,946,135 +0.10(+0.86%)
Jan 12, 2015 11.53 11.63 11.51 11.62 2,172,709 +0.13(+1.14%)
Jan 09, 2015 11.60 11.64 11.44 11.49 2,537,731 -0.08(-0.73%)
Jan 08, 2015 11.32 11.67 11.32 11.57 5,990,178 +0.28(+2.52%)
Jan 07, 2015 11.33 11.39 11.23 11.29 4,769,330 +0.01(+0.07%)
Jan 06, 2015 11.49 11.55 11.27 11.28 2,453,520 -0.15(-1.28%)
Jan 05, 2015 11.44 11.52 11.39 11.43 2,601,679 -0.06(-0.54%)
Jan 02, 2015 11.50 11.57 11.44 11.49 1,683,429 +0.07(+0.61%)
Dec 31, 2014 11.72 11.42 11.42 11.42 1,604,893 -0.25(-2.17%)
Dec 30, 2014 11.74 11.79 11.66 11.67 1,649,521 -0.04(-0.33%)
Dec 29, 2014 11.70 11.81 11.65 11.71 1,527,693 +0.02(+0.15%)
Dec 26, 2014 11.72 11.75 11.64 11.69 1,577,592 +0.03(+0.26%)
Dec 24, 2014 11.58 11.66 11.66 11.66 1,100,818 +0.11(+0.99%)
Dec 23, 2014 11.71 11.74 11.54 11.55 2,876,798 -0.12(-1.05%)
Dec 22, 2014 11.60 11.75 11.59 11.67 2,672,985 +0.08(+0.66%)
Dec 19, 2014 11.79 11.79 11.55 11.59 5,184,449 -0.19(-1.62%)
Dec 18, 2014 11.93 11.99 11.68 11.78 1,997,769 +0.03(+0.26%)
Dec 17, 2014 11.48 11.75 11.43 11.75 2,328,459 +0.31(+2.67%)
Dec 16, 2014 11.38 11.56 11.31 11.45 3,055,984 +0.04(+0.33%)
Dec 15, 2014 11.55 11.56 11.30 11.41 2,532,249 -0.06(-0.53%)
Dec 12, 2014 11.51 11.68 11.46 11.47 2,904,665 -0.14(-1.18%)
Dec 11, 2014 11.68 11.72 11.56 11.61 2,101,915 +0.01(+0.07%)
Dec 10, 2014 11.64 11.69 11.54 11.60 1,695,851 -0.05(-0.46%)
Dec 09, 2014 11.41 11.70 11.36 11.65 3,108,025 +0.14(+1.26%)
Dec 08, 2014 11.45 11.63 11.42 11.51 2,921,846 +0.05(+0.47%)
Dec 05, 2014 11.38 11.48 11.35 11.46 2,120,177 +0.04(+0.33%)
Dec 04, 2014 11.44 11.48 11.36 11.42 2,532,838 -0.05(-0.40%)
Dec 03, 2014 11.43 11.53 11.39 11.46 2,358,236 +0.05(+0.40%)
Dec 02, 2014 11.39 11.47 11.24 11.42 2,421,431 +0.04(+0.33%)
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.