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 (%)
Jun 28, 2019 9.828 9.913 9.752 9.809 3,231,468 -0.02(-0.19%)
Jun 27, 2019 9.571 9.828 9.486 9.828 2,923,817 +0.48(+5.12%)
Jun 26, 2019 9.395 9.433 9.320 9.349 2,159,802 -0.02(-0.20%)
Jun 25, 2019 9.395 9.536 9.349 9.367 2,829,113 -0.04(-0.40%)
Jun 24, 2019 9.611 9.611 9.334 9.405 2,043,408 -0.16(-1.66%)
Jun 21, 2019 9.714 9.714 9.555 9.564 2,995,214 -0.19(-1.92%)
Jun 20, 2019 9.817 9.817 9.704 9.751 1,712,936 +0.01(+0.10%)
Jun 19, 2019 9.714 9.761 9.573 9.742 3,173,258 +0.04(+0.39%)
Jun 18, 2019 9.583 9.751 9.555 9.704 1,761,927 +0.21(+2.17%)
Jun 17, 2019 9.339 9.555 9.339 9.498 2,402,296 +0.15(+1.60%)
Jun 14, 2019 9.573 9.573 9.349 9.349 1,490,507 -0.22(-2.25%)
Jun 13, 2019 9.564 9.564 9.461 9.564 967,131 +0.06(+0.59%)
Jun 12, 2019 9.452 9.564 9.438 9.508 2,200,713 +0.05(+0.50%)
Jun 11, 2019 9.527 9.569 9.433 9.461 1,404,770 -0.01(-0.10%)
Jun 10, 2019 9.349 9.498 9.349 9.470 1,409,180 +0.14(+1.51%)
Jun 07, 2019 9.264 9.391 9.227 9.330 2,096,553 +0.10(+1.12%)
Jun 06, 2019 9.358 9.405 9.180 9.227 3,039,971 -0.16(-1.70%)
Jun 05, 2019 9.405 9.470 9.283 9.386 2,044,748 -0.01(-0.10%)
Jun 04, 2019 9.480 9.498 9.330 9.395 2,247,036 -0.03(-0.30%)
Jun 03, 2019 9.311 9.452 9.208 9.423 3,291,336 +0.14(+1.51%)
May 31, 2019 9.367 9.367 9.231 9.283 5,244,640 -0.21(-2.17%)
May 30, 2019 9.601 9.658 9.395 9.489 3,456,675 -0.09(-0.98%)
May 29, 2019 9.676 9.714 9.517 9.583 2,246,662 -0.16(-1.63%)
May 28, 2019 9.901 9.929 9.742 9.742 2,382,564 -0.16(-1.61%)
May 24, 2019 9.892 9.967 9.817 9.901 992,070 +0.07(+0.67%)
May 23, 2019 9.901 9.957 9.770 9.836 2,027,544 -0.16(-1.59%)
May 22, 2019 10.04 10.12 9.948 9.995 1,373,105 -0.07(-0.74%)
May 21, 2019 9.957 10.08 9.929 10.07 1,387,936 +0.15(+1.51%)
May 20, 2019 9.939 9.990 9.864 9.920 2,094,287 -0.08(-0.84%)
May 17, 2019 10.14 10.16 9.986 10.00 1,400,193 -0.19(-1.84%)
May 16, 2019 10.14 10.23 10.13 10.19 1,479,841 +0.03(+0.28%)
May 15, 2019 10.04 10.21 9.995 10.16 1,697,950 +0.07(+0.65%)
May 14, 2019 9.967 10.15 9.929 10.10 2,256,339 +0.18(+1.79%)
May 13, 2019 9.939 10.01 9.878 9.920 2,300,519 -0.18(-1.76%)
May 10, 2019 9.948 10.10 9.892 10.10 2,660,218 +0.09(+0.94%)
May 09, 2019 9.882 10.11 9.826 10.00 3,693,648 +0.22(+2.20%)
May 08, 2019 9.911 9.986 9.779 9.789 2,358,894 -0.15(-1.51%)
May 07, 2019 10.12 10.16 9.882 9.939 2,566,483 -0.22(-2.12%)
May 06, 2019 10.24 10.28 10.11 10.15 3,944,067 -0.15(-1.45%)
May 03, 2019 10.22 10.31 10.15 10.30 1,308,491 +0.13(+1.29%)
May 02, 2019 10.21 10.31 10.07 10.17 2,215,163 -0.07(-0.64%)
May 01, 2019 10.24 10.32 10.14 10.24 4,427,393 +0.07(+0.64%)
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%)
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.