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

Diamondrock Hospitality Company (NY: DRH )

8.965 +0.025 (+0.28%)
Streaming Delayed Price Updated: 3:00 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 (%)
Aug 31, 2006 10.88 10.99 10.87 10.91 377,556 +0.03(+0.30%)
Aug 30, 2006 10.85 10.91 10.82 10.88 1,008,151 +0.10(+0.90%)
Aug 29, 2006 10.60 10.80 10.60 10.79 316,605 +0.19(+1.78%)
Aug 28, 2006 10.54 10.67 10.47 10.60 389,408 +0.01(+0.12%)
Aug 25, 2006 10.59 10.75 10.52 10.58 213,635 -0.03(-0.25%)
Aug 24, 2006 10.67 10.67 10.51 10.61 95,428 -0.01(-0.12%)
Aug 23, 2006 10.74 10.77 10.53 10.62 217,791 -0.08(-0.79%)
Aug 22, 2006 10.60 10.73 10.57 10.71 441,123 +0.09(+0.86%)
Aug 21, 2006 10.67 10.69 10.54 10.62 372,169 -0.09(-0.85%)
Aug 18, 2006 10.71 10.74 10.57 10.71 202,553 +0.01(+0.06%)
Aug 17, 2006 10.56 10.73 10.53 10.70 570,413 +0.14(+1.35%)
Aug 16, 2006 10.62 10.62 10.40 10.56 373,554 +0.00(+0.00%)
Aug 15, 2006 10.59 10.63 10.49 10.56 280,589 +0.13(+1.25%)
Aug 14, 2006 10.39 10.57 10.30 10.43 324,147 +0.16(+1.52%)
Aug 11, 2006 10.33 10.34 10.16 10.27 224,563 -0.07(-0.69%)
Aug 10, 2006 10.48 10.48 10.23 10.34 499,150 -0.14(-1.30%)
Aug 09, 2006 10.66 10.68 10.46 10.48 195,319 -0.10(-0.92%)
Aug 08, 2006 10.70 10.80 10.55 10.58 238,877 -0.07(-0.67%)
Aug 07, 2006 10.77 10.85 10.64 10.65 285,976 -0.14(-1.32%)
Aug 04, 2006 11.00 11.10 10.62 10.79 1,055,249 -0.05(-0.42%)
Aug 03, 2006 10.52 10.84 10.46 10.84 509,154 +0.32(+3.03%)
Aug 02, 2006 10.39 10.54 10.38 10.52 191,933 +0.18(+1.76%)
Aug 01, 2006 10.38 10.51 10.27 10.34 314,912 -0.10(-1.00%)
Jul 31, 2006 10.47 10.60 10.32 10.44 845,154 -0.05(-0.43%)
Jul 28, 2006 10.23 10.55 10.23 10.49 446,049 +0.31(+3.00%)
Jul 27, 2006 10.36 10.39 9.824 10.18 900,256 -0.08(-0.82%)
Jul 26, 2006 10.30 10.38 9.882 10.27 461,133 -0.06(-0.63%)
Jul 25, 2006 10.20 10.59 10.17 10.33 408,647 +0.10(+1.02%)
Jul 24, 2006 9.960 10.32 9.992 10.23 624,899 +0.27(+2.74%)
Jul 21, 2006 10.07 10.10 9.518 9.953 793,284 -0.12(-1.16%)
Jul 20, 2006 10.15 10.29 10.02 10.07 853,619 -0.08(-0.83%)
Jul 19, 2006 9.856 10.17 9.856 10.15 603,351 +0.31(+3.10%)
Jul 18, 2006 9.791 9.953 9.739 9.850 812,523 +0.10(+1.07%)
Jul 17, 2006 9.713 9.811 9.544 9.746 245,342 +0.01(+0.07%)
Jul 14, 2006 9.876 9.901 9.616 9.739 579,494 -0.17(-1.70%)
Jul 13, 2006 10.01 10.03 9.824 9.908 347,081 -0.15(-1.49%)
Jul 12, 2006 10.04 10.10 9.953 10.06 371,707 -0.01(-0.13%)
Jul 11, 2006 10.11 10.15 9.940 10.07 300,598 -0.08(-0.83%)
Jul 10, 2006 9.927 10.21 9.927 10.15 447,126 +0.26(+2.63%)
Jul 07, 2006 10.04 10.04 9.889 9.895 424,654 -0.16(-1.55%)
Jul 06, 2006 9.934 10.08 9.934 10.05 602,582 +0.18(+1.78%)
Jul 05, 2006 9.746 10.13 9.707 9.876 640,137 +0.13(+1.33%)
Jul 03, 2006 9.713 9.746 9.674 9.746 372,169 +0.12(+1.28%)
Jun 30, 2006 9.739 9.778 9.479 9.622 3,062,163 -0.05(-0.54%)
Jun 29, 2006 9.518 9.707 9.518 9.674 563,949 +0.21(+2.27%)
Jun 28, 2006 9.336 9.460 9.291 9.460 403,106 +0.17(+1.82%)
Jun 27, 2006 9.193 9.499 9.148 9.291 712,016 +0.15(+1.63%)
Jun 26, 2006 9.096 9.167 9.050 9.141 878,861 +0.08(+0.93%)
Jun 23, 2006 9.096 9.128 9.018 9.057 455,745 -0.04(-0.43%)
Jun 22, 2006 9.083 9.154 9.050 9.096 767,118 +0.01(+0.14%)
Jun 21, 2006 9.011 9.128 8.985 9.083 650,757 +0.05(+0.58%)
Jun 20, 2006 9.193 9.284 8.933 9.031 1,232,715 -0.25(-2.73%)
Jun 19, 2006 9.421 9.473 9.245 9.284 519,005 -0.13(-1.38%)
Jun 16, 2006 9.551 9.551 9.226 9.414 1,169,763 -0.14(-1.43%)
Jun 15, 2006 9.531 9.616 9.473 9.551 467,443 +0.08(+0.89%)
Jun 14, 2006 9.687 9.707 9.440 9.466 368,167 -0.29(-2.93%)
Jun 13, 2006 9.726 9.927 9.700 9.752 552,405 -0.03(-0.27%)
Jun 12, 2006 10.04 10.04 9.707 9.778 246,881 -0.27(-2.65%)
Jun 09, 2006 10.04 10.11 9.953 10.04 213,173 -0.01(-0.06%)
Jun 08, 2006 9.986 10.08 9.681 10.05 355,084 +0.00(+0.00%)
Jun 07, 2006 10.03 10.27 9.992 10.05 350,621 +0.01(+0.06%)
Jun 06, 2006 10.16 10.19 9.876 10.04 223,794 -0.13(-1.28%)
Jun 05, 2006 10.09 10.33 9.986 10.17 424,500 +0.07(+0.71%)
Jun 02, 2006 10.10 10.40 9.992 10.10 525,470 +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.