Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diamondrock Hospitality Company (NY: DRH )

8.950 +0.010 (+0.11%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Oct 31, 2005 7.277 7.277 7.218 7.244 183,775 -0.03(-0.45%)
Oct 28, 2005 7.283 7.309 7.231 7.277 247,805 +0.03(+0.45%)
Oct 27, 2005 7.309 7.355 7.205 7.244 179,004 -0.05(-0.62%)
Oct 26, 2005 7.374 7.407 7.231 7.290 93,119 -0.06(-0.80%)
Oct 25, 2005 7.348 7.361 7.075 7.348 271,200 -0.05(-0.62%)
Oct 24, 2005 7.355 7.472 7.309 7.394 77,419 +0.07(+0.98%)
Oct 21, 2005 7.342 7.407 7.218 7.322 1,039,858 +0.05(+0.63%)
Oct 20, 2005 7.537 7.602 7.212 7.277 105,740 +0.00(+0.00%)
Oct 19, 2005 7.342 7.478 7.212 7.277 356,162 -0.08(-1.15%)
Oct 18, 2005 7.582 7.667 7.153 7.361 902,872 -0.19(-2.50%)
Oct 17, 2005 7.485 7.550 7.407 7.550 62,336 +0.06(+0.78%)
Oct 14, 2005 7.426 7.491 7.277 7.491 299,674 +0.11(+1.50%)
Oct 13, 2005 7.309 7.439 7.147 7.381 105,894 +0.04(+0.53%)
Oct 12, 2005 7.407 7.426 6.984 7.342 218,561 -0.09(-1.22%)
Oct 11, 2005 7.537 7.621 7.381 7.433 64,490 -0.07(-0.95%)
Oct 10, 2005 7.667 7.667 7.485 7.504 46,020 -0.15(-1.95%)
Oct 07, 2005 7.608 7.679 7.569 7.654 24,780 +0.08(+1.03%)
Oct 06, 2005 7.491 7.615 7.381 7.576 392,486 +0.10(+1.39%)
Oct 05, 2005 7.602 7.647 7.374 7.472 181,928 -0.12(-1.63%)
Oct 04, 2005 7.634 7.731 7.556 7.595 221,639 -0.04(-0.51%)
Oct 03, 2005 7.699 7.790 7.634 7.634 159,918 +0.00(+0.00%)
Sep 30, 2005 7.537 7.634 7.537 7.634 77,112 +0.10(+1.29%)
Sep 29, 2005 7.452 7.537 7.420 7.537 76,650 +0.06(+0.87%)
Sep 28, 2005 7.543 7.569 7.407 7.472 173,617 -0.04(-0.52%)
Sep 27, 2005 7.537 7.615 7.439 7.511 149,144 -0.05(-0.60%)
Sep 26, 2005 7.504 7.602 7.472 7.556 68,954 +0.12(+1.57%)
Sep 23, 2005 7.439 7.517 7.277 7.439 158,841 +0.13(+1.78%)
Sep 22, 2005 7.374 7.407 7.179 7.309 104,816 -0.05(-0.71%)
Sep 21, 2005 7.498 7.602 7.309 7.361 257,347 -0.13(-1.73%)
Sep 20, 2005 7.602 7.679 7.485 7.491 220,254 -0.10(-1.28%)
Sep 19, 2005 7.472 7.628 7.446 7.589 95,581 +0.03(+0.34%)
Sep 16, 2005 7.634 7.654 7.459 7.563 260,272 -0.02(-0.26%)
Sep 15, 2005 7.439 7.634 7.309 7.582 149,144 +0.19(+2.55%)
Sep 14, 2005 7.504 7.537 7.322 7.394 102,969 -0.08(-1.04%)
Sep 13, 2005 7.673 7.673 7.309 7.472 261,503 -0.22(-2.87%)
Sep 12, 2005 7.576 7.731 7.576 7.692 104,509 +0.09(+1.20%)
Sep 09, 2005 7.634 7.641 7.537 7.602 530,395 -0.06(-0.85%)
Sep 08, 2005 7.654 7.712 7.615 7.667 149,760 -0.03(-0.34%)
Sep 07, 2005 7.692 7.731 7.628 7.692 241,340 -0.04(-0.50%)
Sep 06, 2005 7.731 7.764 7.699 7.731 405,569 +0.06(+0.76%)
Sep 02, 2005 7.731 7.796 7.673 7.673 297,673 -0.06(-0.76%)
Sep 01, 2005 7.764 7.764 7.667 7.731 169,307 -0.03(-0.34%)
Aug 31, 2005 7.751 7.764 7.667 7.757 464,980 +0.01(+0.08%)
Aug 30, 2005 7.764 7.783 7.699 7.751 267,044 +0.02(+0.25%)
Aug 29, 2005 7.731 7.764 7.647 7.731 130,828 -0.03(-0.42%)
Aug 26, 2005 7.855 7.855 7.744 7.764 180,389 -0.10(-1.24%)
Aug 25, 2005 7.835 7.894 7.796 7.861 141,910 +0.03(+0.33%)
Aug 24, 2005 7.783 7.913 7.764 7.835 195,473 +0.06(+0.84%)
Aug 23, 2005 7.757 7.796 7.705 7.770 92,041 +0.04(+0.50%)
Aug 22, 2005 7.744 7.783 7.667 7.731 73,418 -0.01(-0.17%)
Aug 19, 2005 7.751 7.796 7.738 7.744 59,873 +0.00(+0.00%)
Aug 18, 2005 7.751 7.790 7.738 7.744 44,173 -0.03(-0.33%)
Aug 17, 2005 7.796 7.829 7.757 7.770 128,981 +0.01(+0.08%)
Aug 16, 2005 7.764 7.796 7.744 7.764 98,352 +0.03(+0.42%)
Aug 15, 2005 7.699 7.796 7.641 7.731 57,718 -0.03(-0.42%)
Aug 12, 2005 7.718 7.764 7.563 7.764 145,296 +0.02(+0.25%)
Aug 11, 2005 7.861 7.894 7.731 7.744 59,103 +0.00(+0.00%)
Aug 10, 2005 7.764 7.835 7.673 7.744 179,158 -0.02(-0.25%)
Aug 09, 2005 7.744 7.816 7.731 7.764 96,043 +0.02(+0.25%)
Aug 08, 2005 7.835 7.868 7.731 7.744 104,970 -0.08(-1.08%)
Aug 05, 2005 8.089 8.089 7.796 7.829 152,684 -0.21(-2.59%)
Aug 04, 2005 8.154 8.154 7.829 8.037 100,045 -0.16(-1.98%)
Aug 03, 2005 8.180 8.238 8.089 8.199 128,366 +0.06(+0.80%)
Aug 02, 2005 8.024 8.284 8.024 8.134 174,694 +0.17(+2.12%)
Aug 01, 2005 7.861 8.056 7.861 7.965 99,429 +0.16(+2.08%)
Jul 29, 2005 7.790 7.861 7.699 7.803 69,877 +0.01(+0.08%)
Jul 28, 2005 7.803 7.829 7.602 7.796 111,897 +0.01(+0.08%)
Jul 27, 2005 7.718 7.809 7.517 7.790 122,517 +0.01(+0.08%)
Jul 26, 2005 7.796 7.816 7.699 7.783 233,644 -0.01(-0.17%)
Jul 25, 2005 7.829 7.848 7.744 7.796 235,183 -0.06(-0.83%)
Jul 22, 2005 7.796 7.861 7.783 7.861 142,064 +0.04(+0.50%)
Jul 21, 2005 7.829 7.894 7.764 7.822 337,692 -0.03(-0.33%)
Jul 20, 2005 7.757 7.861 7.725 7.848 272,123 +0.09(+1.17%)
Jul 19, 2005 7.718 7.770 7.634 7.757 366,782 +0.07(+0.93%)
Jul 18, 2005 7.634 7.699 7.504 7.686 334,767 -0.01(-0.17%)
Jul 15, 2005 7.621 7.699 7.537 7.699 560,870 +0.04(+0.51%)
Jul 14, 2005 7.731 7.803 7.602 7.660 224,409 -0.10(-1.34%)
Jul 13, 2005 7.602 7.829 7.537 7.764 613,202 +0.21(+2.84%)
Jul 12, 2005 7.537 7.602 7.446 7.550 335,845 -0.01(-0.17%)
Jul 11, 2005 7.407 7.602 7.342 7.563 788,820 +0.03(+0.34%)
Jul 08, 2005 7.173 7.595 7.173 7.537 872,551 +0.30(+4.13%)
Jul 07, 2005 7.283 7.309 7.147 7.238 164,690 -0.07(-0.98%)
Jul 06, 2005 7.257 7.374 7.244 7.309 97,736 -0.01(-0.09%)
Jul 05, 2005 7.212 7.439 7.179 7.316 730,794 +0.04(+0.54%)
Jul 01, 2005 7.342 7.342 7.212 7.277 443,740 -0.06(-0.88%)
Jun 30, 2005 7.309 7.342 7.147 7.342 369,706 +0.01(+0.18%)
Jun 29, 2005 7.316 7.342 7.238 7.329 246,727 +0.02(+0.27%)
Jun 28, 2005 7.251 7.342 7.231 7.309 195,165 -0.01(-0.09%)
Jun 27, 2005 7.244 7.368 7.153 7.316 352,775 +0.01(+0.09%)
Jun 24, 2005 7.309 7.407 7.212 7.309 1,767,266 -0.05(-0.71%)
Jun 23, 2005 7.212 7.433 7.212 7.361 203,015 -0.01(-0.09%)
Jun 22, 2005 7.374 7.439 7.322 7.368 97,890 -0.05(-0.70%)
Jun 21, 2005 7.329 7.504 7.251 7.420 181,005 +0.09(+1.24%)
Jun 20, 2005 7.472 7.602 7.329 7.329 258,579 -0.18(-2.34%)
Jun 17, 2005 7.472 7.524 7.322 7.504 472,830 +0.03(+0.43%)
Jun 16, 2005 7.569 7.569 7.407 7.472 319,530 -0.15(-1.96%)
Jun 15, 2005 7.582 7.634 7.485 7.621 344,772 +0.02(+0.26%)
Jun 14, 2005 7.530 7.602 7.439 7.602 507,153 +0.10(+1.30%)
Jun 13, 2005 7.407 7.569 7.342 7.504 720,789 +0.03(+0.43%)
Jun 10, 2005 7.348 7.504 7.277 7.472 346,927 +0.12(+1.68%)
Jun 09, 2005 7.309 7.400 7.277 7.348 323,224 +0.04(+0.53%)
Jun 08, 2005 7.244 7.368 7.199 7.309 357,547 +0.06(+0.90%)
Jun 07, 2005 7.238 7.342 7.179 7.244 487,760 +0.03(+0.45%)
Jun 06, 2005 7.309 7.342 7.179 7.212 285,052 -0.04(-0.54%)
Jun 03, 2005 7.166 7.342 7.147 7.251 280,435 +0.07(+1.00%)
Jun 02, 2005 7.277 7.290 7.147 7.179 270,122 -0.10(-1.34%)
Jun 01, 2005 7.277 7.283 7.147 7.277 563,487 +0.00(+0.00%)
May 31, 2005 7.407 7.309 7.147 7.277 517,466 -0.13(-1.75%)
May 27, 2005 6.893 7.602 6.893 7.407 2,589,332 +0.52(+7.55%)
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.