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

Diamondrock Hospitality Company (NY: DRH )

8.830 +0.060 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2019 10.09 10.19 10.01 10.17 2,785,931 +0.08(+0.84%)
Apr 29, 2019 10.17 10.29 10.09 10.09 1,122,674 -0.06(-0.55%)
Apr 26, 2019 10.06 10.19 10.06 10.14 1,572,388 +0.09(+0.93%)
Apr 25, 2019 10.09 10.14 9.986 10.05 1,193,339 -0.08(-0.83%)
Apr 24, 2019 10.18 10.25 10.13 10.14 2,550,370 -0.03(-0.28%)
Apr 23, 2019 10.00 10.20 9.967 10.16 1,927,765 +0.19(+1.88%)
Apr 22, 2019 10.02 10.07 9.845 9.976 2,576,839 -0.12(-1.21%)
Apr 18, 2019 10.03 10.14 10.02 10.10 1,373,504 +0.05(+0.47%)
Apr 17, 2019 10.15 10.18 10.04 10.05 2,179,414 -0.07(-0.74%)
Apr 16, 2019 10.17 10.19 10.10 10.13 1,681,093 -0.03(-0.28%)
Apr 15, 2019 10.28 10.28 10.12 10.15 1,111,550 -0.09(-0.91%)
Apr 12, 2019 10.22 10.26 10.14 10.25 783,045 +0.04(+0.37%)
Apr 11, 2019 10.31 10.31 10.17 10.21 1,050,742 -0.08(-0.82%)
Apr 10, 2019 10.14 10.29 10.11 10.29 1,894,072 +0.19(+1.85%)
Apr 09, 2019 10.30 10.35 10.10 10.11 2,096,824 -0.20(-1.91%)
Apr 08, 2019 10.32 10.36 10.22 10.30 1,524,155 -0.05(-0.45%)
Apr 05, 2019 10.23 10.38 10.23 10.35 1,691,740 +0.11(+1.10%)
Apr 04, 2019 10.23 10.28 10.18 10.24 1,450,943 -0.01(-0.09%)
Apr 03, 2019 10.28 10.30 10.22 10.25 3,236,289 +0.00(+0.00%)
Apr 02, 2019 10.28 10.33 10.21 10.25 2,887,218 +0.00(+0.00%)
Apr 01, 2019 10.18 10.27 10.13 10.25 1,948,754 +0.10(+1.02%)
Mar 29, 2019 10.30 10.34 10.07 10.14 3,353,055 -0.16(-1.55%)
Mar 28, 2019 10.22 10.33 10.17 10.30 2,511,041 +0.08(+0.78%)
Mar 27, 2019 10.17 10.27 10.09 10.22 2,350,197 +0.07(+0.73%)
Mar 26, 2019 10.08 10.19 10.05 10.15 1,630,002 +0.09(+0.92%)
Mar 25, 2019 10.00 10.11 9.900 10.06 2,075,527 +0.06(+0.65%)
Mar 22, 2019 10.06 10.12 9.909 9.993 2,713,250 -0.11(-1.10%)
Mar 21, 2019 9.919 10.12 9.891 10.10 1,967,419 +0.15(+1.49%)
Mar 20, 2019 9.863 10.06 9.845 9.956 2,085,764 +0.08(+0.84%)
Mar 19, 2019 9.947 10.02 9.854 9.872 2,030,099 -0.07(-0.74%)
Mar 18, 2019 9.909 9.997 9.831 9.947 1,977,355 +0.06(+0.66%)
Mar 15, 2019 9.891 9.937 9.849 9.882 4,859,621 +0.00(+0.00%)
Mar 14, 2019 9.965 9.979 9.845 9.882 2,007,684 -0.06(-0.65%)
Mar 13, 2019 9.891 9.984 9.872 9.947 2,662,207 +0.07(+0.75%)
Mar 12, 2019 9.974 10.05 9.845 9.872 2,657,348 -0.07(-0.74%)
Mar 11, 2019 9.900 9.956 9.798 9.947 2,085,438 +0.11(+1.13%)
Mar 08, 2019 9.863 9.866 9.743 9.835 3,170,641 -0.07(-0.75%)
Mar 07, 2019 10.09 10.09 9.905 9.909 4,092,718 -0.18(-1.75%)
Mar 06, 2019 10.04 10.15 9.974 10.09 5,498,418 +0.06(+0.65%)
Mar 05, 2019 9.909 10.07 9.872 10.02 5,180,058 +0.07(+0.74%)
Mar 04, 2019 9.872 9.970 9.826 9.947 2,343,131 +0.08(+0.85%)
Mar 01, 2019 9.928 9.960 9.724 9.863 2,932,768 -0.04(-0.37%)
Feb 28, 2019 9.872 10.02 9.826 9.900 4,365,077 +0.03(+0.28%)
Feb 27, 2019 9.854 9.960 9.747 9.872 2,925,998 -0.04(-0.37%)
Feb 26, 2019 10.39 10.39 9.891 9.909 5,511,112 -0.06(-0.56%)
Feb 25, 2019 10.23 10.28 9.965 9.965 3,041,282 -0.24(-2.36%)
Feb 22, 2019 10.10 10.22 10.10 10.21 2,232,320 +0.13(+1.29%)
Feb 21, 2019 10.08 10.17 10.04 10.08 2,575,794 +0.00(+0.00%)
Feb 20, 2019 9.937 10.12 9.896 10.08 5,845,262 +0.14(+1.40%)
Feb 19, 2019 9.965 10.05 9.919 9.937 2,812,439 -0.06(-0.56%)
Feb 15, 2019 9.854 10.02 9.808 9.993 2,950,368 +0.20(+2.08%)
Feb 14, 2019 9.798 9.854 9.687 9.789 2,415,154 -0.05(-0.47%)
Feb 13, 2019 9.724 9.877 9.688 9.835 4,361,429 +0.12(+1.24%)
Feb 12, 2019 9.669 9.715 9.590 9.715 3,252,377 +0.07(+0.77%)
Feb 11, 2019 9.595 9.683 9.567 9.641 3,226,184 +0.06(+0.58%)
Feb 08, 2019 9.632 9.678 9.558 9.585 1,867,573 -0.09(-0.96%)
Feb 07, 2019 9.585 9.706 9.539 9.678 2,631,722 +0.07(+0.77%)
Feb 06, 2019 9.595 9.632 9.576 9.604 2,430,556 +0.02(+0.19%)
Feb 05, 2019 9.493 9.595 9.474 9.585 3,300,277 +0.10(+1.07%)
Feb 04, 2019 9.317 9.493 9.280 9.483 2,697,806 +0.14(+1.49%)
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.