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, 2008 8.472 8.721 8.304 8.573 3,298,033 -0.29(-3.26%)
Apr 29, 2008 8.862 8.909 8.681 8.862 960,950 +0.00(+0.00%)
Apr 28, 2008 8.795 8.889 8.714 8.862 686,553 +0.13(+1.46%)
Apr 25, 2008 8.735 8.835 8.560 8.735 933,297 +0.03(+0.31%)
Apr 24, 2008 8.493 8.735 8.372 8.708 1,899,820 +0.22(+2.61%)
Apr 23, 2008 8.681 8.688 8.439 8.486 1,388,291 -0.14(-1.64%)
Apr 22, 2008 8.708 8.829 8.580 8.627 1,853,199 -0.46(-5.10%)
Apr 21, 2008 9.024 9.138 9.004 9.091 1,628,438 -0.03(-0.30%)
Apr 18, 2008 9.246 9.414 9.051 9.118 1,138,668 -0.07(-0.73%)
Apr 17, 2008 9.138 9.239 8.990 9.185 1,105,666 -0.01(-0.07%)
Apr 16, 2008 8.812 9.199 8.812 9.192 1,841,645 +0.47(+5.40%)
Apr 15, 2008 8.620 8.721 8.486 8.721 1,963,021 +0.17(+2.05%)
Apr 14, 2008 8.573 8.768 8.472 8.546 662,965 -0.04(-0.47%)
Apr 11, 2008 8.714 8.735 8.567 8.587 969,397 -0.22(-2.52%)
Apr 10, 2008 8.708 9.030 8.640 8.809 1,496,242 +0.10(+1.16%)
Apr 09, 2008 9.017 9.078 8.688 8.708 1,100,605 -0.32(-3.50%)
Apr 08, 2008 9.078 9.172 8.936 9.024 718,553 -0.05(-0.59%)
Apr 07, 2008 9.071 9.205 8.983 9.078 714,613 +0.06(+0.67%)
Apr 04, 2008 9.246 9.279 8.940 9.017 1,274,069 -0.24(-2.61%)
Apr 03, 2008 9.091 9.353 8.957 9.259 1,329,236 +0.10(+1.10%)
Apr 02, 2008 8.977 9.199 8.822 9.158 970,535 +0.20(+2.18%)
Apr 01, 2008 8.647 9.017 8.600 8.963 1,618,798 +0.44(+5.21%)
Mar 31, 2008 8.587 8.755 8.452 8.519 1,668,633 -0.01(-0.16%)
Mar 28, 2008 8.694 8.782 8.472 8.533 1,374,592 -0.15(-1.70%)
Mar 27, 2008 8.708 9.024 8.634 8.681 1,298,658 +0.00(+0.00%)
Mar 26, 2008 8.762 8.782 8.493 8.681 1,503,042 -0.15(-1.75%)
Mar 25, 2008 8.936 8.990 8.755 8.835 1,117,476 -0.14(-1.57%)
Mar 24, 2008 8.634 9.071 8.614 8.977 1,115,355 +0.37(+4.30%)
Mar 21, 2008 8.519 8.647 8.425 8.607 2,851,314 +0.00(+0.00%)
Mar 20, 2008 8.519 8.647 8.425 8.607 2,851,314 +0.22(+2.65%)
Mar 19, 2008 8.809 8.809 8.385 8.385 1,684,189 -0.32(-3.71%)
Mar 18, 2008 8.661 8.741 8.351 8.708 2,392,579 +0.24(+2.78%)
Mar 17, 2008 8.432 8.728 8.412 8.472 1,904,788 -0.20(-2.25%)
Mar 14, 2008 8.909 9.004 8.526 8.667 1,981,035 -0.20(-2.27%)
Mar 13, 2008 8.324 8.957 8.244 8.869 1,527,763 +0.40(+4.68%)
Mar 12, 2008 8.459 8.775 8.324 8.472 2,158,221 +0.03(+0.32%)
Mar 11, 2008 8.002 8.533 8.002 8.445 3,844,853 +0.71(+9.22%)
Mar 10, 2008 7.934 7.995 7.733 7.733 1,020,207 -0.19(-2.38%)
Mar 07, 2008 7.861 8.103 7.780 7.921 1,567,401 -0.07(-0.84%)
Mar 06, 2008 8.331 8.331 7.934 7.988 1,801,246 -0.36(-4.27%)
Mar 05, 2008 8.264 8.493 8.136 8.345 2,037,749 -0.12(-1.43%)
Mar 04, 2008 8.372 8.493 8.271 8.466 2,004,051 +0.04(+0.48%)
Mar 03, 2008 8.372 8.459 8.237 8.425 1,336,657 +0.03(+0.32%)
Feb 29, 2008 8.634 8.681 8.385 8.398 1,638,887 -0.38(-4.29%)
Feb 28, 2008 8.869 8.916 8.667 8.775 1,307,852 -0.13(-1.44%)
Feb 27, 2008 8.856 9.004 8.741 8.903 1,459,521 -0.05(-0.60%)
Feb 26, 2008 8.997 9.172 8.822 8.957 1,163,730 -0.12(-1.33%)
Feb 25, 2008 8.708 9.078 8.553 9.078 1,050,584 +0.37(+4.25%)
Feb 22, 2008 8.640 8.708 8.452 8.708 921,052 +0.10(+1.17%)
Feb 21, 2008 9.078 9.192 8.587 8.607 1,058,145 -0.39(-4.33%)
Feb 20, 2008 8.795 8.997 8.688 8.997 618,519 +0.09(+0.98%)
Feb 19, 2008 9.111 9.172 8.809 8.909 769,129 -0.05(-0.60%)
Feb 18, 2008 8.708 8.963 8.614 8.963 0 +0.00(+0.00%)
Feb 15, 2008 8.708 8.963 8.614 8.963 929,855 +0.18(+2.07%)
Feb 14, 2008 9.125 9.125 8.782 8.782 1,039,847 -0.31(-3.40%)
Feb 13, 2008 8.990 9.152 8.714 9.091 1,059,170 +0.27(+3.05%)
Feb 12, 2008 8.600 8.896 8.540 8.822 1,111,652 +0.25(+2.90%)
Feb 11, 2008 8.748 8.748 8.499 8.573 682,880 -0.19(-2.15%)
Feb 08, 2008 9.158 9.246 8.681 8.762 1,014,249 -0.44(-4.75%)
Feb 07, 2008 8.896 9.239 8.772 9.199 1,075,597 +0.29(+3.25%)
Feb 06, 2008 9.017 9.299 8.795 8.909 1,063,491 -0.01(-0.15%)
Feb 05, 2008 8.943 9.232 8.876 8.923 1,871,850 -0.16(-1.78%)
Feb 04, 2008 8.983 9.205 8.856 9.084 3,183,909 +0.09(+1.05%)
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.