Indicators

Diamondrock Hospitality Company (NY: DRH )

8.240 -0.110 (-1.32%)

Official Closing Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	6.146	6.280	6.045	6.146	5,226,332	-0.01(-0.22%)
May 27, 2010	5.877	6.186	5.816	6.159	5,945,561	+0.34(+5.90%)
May 26, 2010	5.816	5.884	5.682	5.816	6,695	+0.11(+1.88%)
May 25, 2010	5.514	5.709	5.379	5.709	23,211,794	-0.50(-8.12%)
May 24, 2010	6.428	6.482	6.206	6.213	1,893,632	-0.25(-3.85%)
May 21, 2010	5.890	6.469	5.810	6.462	3,984,787	+0.44(+7.25%)
May 20, 2010	6.032	6.287	5.984	6.025	4,732	-0.48(-7.44%)
May 19, 2010	6.603	6.791	6.374	6.509	1,906,615	-0.12(-1.83%)
May 18, 2010	7.094	7.134	6.623	6.630	1,550,227	-0.31(-4.46%)
May 17, 2010	6.993	7.107	6.650	6.939	1,704,237	-0.01(-0.19%)
May 14, 2010	6.953	7.154	6.845	6.953	2,374,455	-0.29(-3.99%)
May 13, 2010	7.269	7.323	7.154	7.242	2,280,907	+0.13(+1.89%)
May 12, 2010	7.080	7.282	7.007	7.107	2,330,126	+0.08(+1.15%)
May 11, 2010	7.141	7.195	6.966	7.027	6,878	-0.11(-1.51%)
May 10, 2010	6.959	7.134	6.933	7.134	2,514,467	+0.54(+8.27%)
May 07, 2010	6.778	6.852	6.348	6.590	3,912,105	+0.22(+3.38%)
May 06, 2010	6.926	7.040	6.126	6.374	419	-0.56(-8.05%)
May 05, 2010	6.933	7.242	6.919	6.933	2,307,453	-0.36(-4.98%)
May 04, 2010	7.504	7.504	7.154	7.296	4,062,427	-0.38(-4.99%)

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.