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 28, 2006 9.508 9.656 9.306 9.622 726,340 +0.05(+0.49%)
Apr 27, 2006 9.252 9.938 9.246 9.575 458,498 +0.28(+2.96%)
Apr 26, 2006 9.293 9.320 9.212 9.299 322,867 -0.01(-0.14%)
Apr 25, 2006 9.340 9.340 9.219 9.313 609,596 -0.03(-0.29%)
Apr 24, 2006 9.414 9.414 9.178 9.340 204,636 -0.09(-1.00%)
Apr 21, 2006 9.347 9.434 9.293 9.434 236,015 +0.15(+1.67%)
Apr 20, 2006 9.447 9.468 9.226 9.279 365,400 -0.13(-1.36%)
Apr 19, 2006 9.199 9.414 9.158 9.407 536,872 +0.16(+1.75%)
Apr 18, 2006 9.152 9.306 9.118 9.246 325,990 +0.10(+1.10%)
Apr 17, 2006 9.145 9.279 9.078 9.145 979,309 +0.00(+0.00%)
Apr 13, 2006 9.145 9.165 9.051 9.145 567,062 +0.00(+0.00%)
Apr 12, 2006 9.051 9.246 9.044 9.145 211,031 +0.05(+0.59%)
Apr 11, 2006 9.226 9.266 9.084 9.091 417,452 -0.14(-1.53%)
Apr 10, 2006 9.178 9.273 9.138 9.232 453,293 +0.12(+1.33%)
Apr 07, 2006 9.158 9.192 9.064 9.111 656,739 -0.07(-0.73%)
Apr 06, 2006 9.098 9.219 9.091 9.178 269,180 +0.05(+0.52%)
Apr 05, 2006 9.138 9.178 8.997 9.131 614,206 -0.01(-0.07%)
Apr 04, 2006 9.212 9.326 9.111 9.138 599,334 -0.05(-0.59%)
Apr 03, 2006 9.246 9.299 9.145 9.192 566,170 -0.09(-1.01%)
Mar 31, 2006 9.125 9.286 9.111 9.286 1,162,530 +0.06(+0.66%)
Mar 30, 2006 8.903 9.273 8.876 9.226 4,898,780 +0.46(+5.21%)
Mar 29, 2006 8.694 8.903 8.654 8.768 340,564 +0.06(+0.70%)
Mar 28, 2006 8.762 8.762 8.681 8.708 75,846 -0.03(-0.31%)
Mar 27, 2006 8.741 8.809 8.567 8.735 206,123 +0.01(+0.15%)
Mar 24, 2006 8.472 8.721 8.472 8.721 299,221 +0.20(+2.29%)
Mar 23, 2006 8.472 8.533 8.358 8.526 312,903 +0.01(+0.16%)
Mar 22, 2006 8.587 8.587 8.459 8.513 182,179 -0.13(-1.56%)
Mar 21, 2006 8.755 8.788 8.540 8.647 347,108 -0.15(-1.68%)
Mar 20, 2006 8.721 8.802 8.640 8.795 136,523 +0.04(+0.46%)
Mar 17, 2006 8.627 8.835 8.533 8.755 436,339 +0.22(+2.52%)
Mar 16, 2006 8.472 8.553 8.459 8.540 178,164 +0.08(+0.95%)
Mar 15, 2006 8.486 8.506 8.398 8.459 135,631 +0.01(+0.08%)
Mar 14, 2006 8.385 8.466 8.244 8.452 233,933 +0.07(+0.88%)
Mar 13, 2006 8.607 8.741 8.378 8.378 126,856 -0.26(-2.96%)
Mar 10, 2006 8.506 8.634 8.506 8.634 116,148 +0.13(+1.50%)
Mar 09, 2006 8.741 8.741 8.499 8.506 149,908 -0.25(-2.84%)
Mar 08, 2006 8.775 8.775 8.540 8.755 306,508 -0.13(-1.44%)
Mar 07, 2006 9.030 9.030 8.829 8.883 491,365 -0.10(-1.12%)
Mar 06, 2006 9.131 9.131 8.957 8.983 222,333 -0.11(-1.18%)
Mar 03, 2006 8.815 9.118 8.815 9.091 206,718 +0.28(+3.13%)
Mar 02, 2006 8.741 8.923 8.728 8.815 181,733 +0.10(+1.16%)
Mar 01, 2006 8.661 8.714 8.573 8.714 511,144 +0.09(+1.01%)
Feb 28, 2006 8.614 8.674 8.506 8.627 186,938 +0.01(+0.16%)
Feb 27, 2006 8.540 8.614 8.540 8.614 141,431 +0.06(+0.71%)
Feb 24, 2006 8.567 8.640 8.513 8.553 274,831 -0.02(-0.24%)
Feb 23, 2006 8.607 8.614 8.526 8.573 124,328 +0.00(+0.00%)
Feb 22, 2006 8.573 8.573 8.472 8.573 282,564 +0.03(+0.39%)
Feb 21, 2006 8.600 8.607 8.405 8.540 50,118 -0.07(-0.78%)
Feb 17, 2006 8.573 8.640 8.526 8.607 175,338 +0.03(+0.39%)
Feb 16, 2006 8.560 8.587 8.493 8.573 370,011 +0.03(+0.39%)
Feb 15, 2006 8.398 8.560 8.365 8.540 92,502 +0.14(+1.68%)
Feb 14, 2006 8.519 8.519 8.298 8.398 173,108 -0.11(-1.26%)
Feb 13, 2006 8.466 8.540 8.405 8.506 96,964 +0.00(+0.00%)
Feb 10, 2006 8.439 8.560 8.358 8.506 235,569 +0.03(+0.40%)
Feb 09, 2006 8.445 8.533 8.365 8.472 426,821 +0.01(+0.08%)
Feb 08, 2006 8.493 8.533 8.419 8.466 73,169 -0.07(-0.87%)
Feb 07, 2006 8.452 8.553 8.405 8.540 90,271 +0.05(+0.55%)
Feb 06, 2006 8.493 8.499 8.385 8.493 99,046 +0.05(+0.56%)
Feb 03, 2006 8.472 8.553 8.264 8.445 78,374 -0.08(-0.95%)
Feb 02, 2006 8.661 8.681 8.425 8.526 104,251 -0.17(-2.01%)
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.