Skip to main content
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 (%)
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%)
Apr 01, 2019 10.18 10.27 10.13 10.25 1,948,754 +0.10(+1.02%)
Mar 29, 2019 10.30 10.34 10.07 10.14 3,353,055 -0.16(-1.55%)
Mar 28, 2019 10.22 10.33 10.17 10.30 2,511,041 +0.08(+0.78%)
Mar 27, 2019 10.17 10.27 10.09 10.22 2,350,197 +0.07(+0.73%)
Mar 26, 2019 10.08 10.19 10.05 10.15 1,630,002 +0.09(+0.92%)
Mar 25, 2019 10.00 10.11 9.900 10.06 2,075,527 +0.06(+0.65%)
Mar 22, 2019 10.06 10.12 9.909 9.993 2,713,250 -0.11(-1.10%)
Mar 21, 2019 9.919 10.12 9.891 10.10 1,967,419 +0.15(+1.49%)
Mar 20, 2019 9.863 10.06 9.845 9.956 2,085,764 +0.08(+0.84%)
Mar 19, 2019 9.947 10.02 9.854 9.872 2,030,099 -0.07(-0.74%)
Mar 18, 2019 9.909 9.997 9.831 9.947 1,977,355 +0.06(+0.66%)
Mar 15, 2019 9.891 9.937 9.849 9.882 4,859,621 +0.00(+0.00%)
Mar 14, 2019 9.965 9.979 9.845 9.882 2,007,684 -0.06(-0.65%)
Mar 13, 2019 9.891 9.984 9.872 9.947 2,662,207 +0.07(+0.75%)
Mar 12, 2019 9.974 10.05 9.845 9.872 2,657,348 -0.07(-0.74%)
Mar 11, 2019 9.900 9.956 9.798 9.947 2,085,438 +0.11(+1.13%)
Mar 08, 2019 9.863 9.866 9.743 9.835 3,170,641 -0.07(-0.75%)
Mar 07, 2019 10.09 10.09 9.905 9.909 4,092,718 -0.18(-1.75%)
Mar 06, 2019 10.04 10.15 9.974 10.09 5,498,418 +0.06(+0.65%)
Mar 05, 2019 9.909 10.07 9.872 10.02 5,180,058 +0.07(+0.74%)
Mar 04, 2019 9.872 9.970 9.826 9.947 2,343,131 +0.08(+0.85%)
Mar 01, 2019 9.928 9.960 9.724 9.863 2,932,768 -0.04(-0.37%)
Feb 28, 2019 9.872 10.02 9.826 9.900 4,365,077 +0.03(+0.28%)
Feb 27, 2019 9.854 9.960 9.747 9.872 2,925,998 -0.04(-0.37%)
Feb 26, 2019 10.39 10.39 9.891 9.909 5,511,112 -0.06(-0.56%)
Feb 25, 2019 10.23 10.28 9.965 9.965 3,041,282 -0.24(-2.36%)
Feb 22, 2019 10.10 10.22 10.10 10.21 2,232,320 +0.13(+1.29%)
Feb 21, 2019 10.08 10.17 10.04 10.08 2,575,794 +0.00(+0.00%)
Feb 20, 2019 9.937 10.12 9.896 10.08 5,845,262 +0.14(+1.40%)
Feb 19, 2019 9.965 10.05 9.919 9.937 2,812,439 -0.06(-0.56%)
Feb 15, 2019 9.854 10.02 9.808 9.993 2,950,368 +0.20(+2.08%)
Feb 14, 2019 9.798 9.854 9.687 9.789 2,415,154 -0.05(-0.47%)
Feb 13, 2019 9.724 9.877 9.688 9.835 4,361,429 +0.12(+1.24%)
Feb 12, 2019 9.669 9.715 9.590 9.715 3,252,377 +0.07(+0.77%)
Feb 11, 2019 9.595 9.683 9.567 9.641 3,226,184 +0.06(+0.58%)
Feb 08, 2019 9.632 9.678 9.558 9.585 1,867,573 -0.09(-0.96%)
Feb 07, 2019 9.585 9.706 9.539 9.678 2,631,722 +0.07(+0.77%)
Feb 06, 2019 9.595 9.632 9.576 9.604 2,430,556 +0.02(+0.19%)
Feb 05, 2019 9.493 9.595 9.474 9.585 3,300,277 +0.10(+1.07%)
Feb 04, 2019 9.317 9.493 9.280 9.483 2,697,806 +0.14(+1.49%)
Feb 01, 2019 9.446 9.446 9.196 9.345 2,257,047 -0.06(-0.69%)
Jan 31, 2019 9.363 9.446 9.289 9.409 4,404,102 +0.06(+0.69%)
Jan 30, 2019 9.270 9.377 9.243 9.345 4,411,249 +0.09(+1.00%)
Jan 29, 2019 9.243 9.312 9.196 9.252 2,692,453 +0.02(+0.20%)
Jan 28, 2019 9.076 9.252 9.076 9.233 3,457,721 +0.08(+0.91%)
Jan 25, 2019 8.909 9.178 8.798 9.150 4,646,474 +0.13(+1.44%)
Jan 24, 2019 9.011 9.085 8.956 9.020 3,405,315 +0.00(+0.00%)
Jan 23, 2019 9.132 9.196 8.979 9.020 3,317,058 -0.12(-1.32%)
Jan 22, 2019 9.289 9.326 9.076 9.141 4,171,901 -0.18(-1.89%)
Jan 18, 2019 9.317 9.372 9.261 9.317 3,440,260 +0.04(+0.40%)
Jan 17, 2019 9.187 9.317 9.169 9.280 6,103,261 +0.06(+0.60%)
Jan 16, 2019 9.030 9.261 9.030 9.224 2,705,588 +0.23(+2.57%)
Jan 15, 2019 8.983 9.030 8.909 8.993 1,791,659 +0.04(+0.41%)
Jan 14, 2019 8.919 8.974 8.835 8.956 3,371,751 -0.04(-0.41%)
Jan 11, 2019 8.937 9.011 8.905 8.993 1,930,955 +0.05(+0.52%)
Jan 10, 2019 8.678 8.983 8.678 8.946 4,411,024 +0.06(+0.62%)
Jan 09, 2019 8.770 8.905 8.696 8.891 1,852,319 +0.15(+1.69%)
Jan 08, 2019 8.326 8.807 8.326 8.743 2,398,470 +0.20(+2.39%)
Jan 07, 2019 8.372 8.576 8.349 8.539 2,009,703 +0.16(+1.88%)
Jan 04, 2019 8.215 8.446 8.215 8.381 2,070,462 +0.23(+2.84%)
Jan 03, 2019 8.178 8.344 8.113 8.150 2,092,108 -0.04(-0.51%)
Jan 02, 2019 8.173 8.265 8.073 8.192 2,351,510 -0.10(-1.21%)
Dec 31, 2018 8.301 8.301 8.146 8.292 1,928,569 +0.02(+0.22%)
Dec 28, 2018 8.292 8.388 8.182 8.274 2,661,145 +0.04(+0.44%)
Dec 27, 2018 8.146 8.237 7.954 8.237 3,283,215 -0.03(-0.33%)
Dec 26, 2018 8.036 8.292 7.940 8.265 3,993,176 +0.26(+3.19%)
Dec 24, 2018 8.164 8.187 8.009 8.009 1,500,412 -0.19(-2.34%)
Dec 21, 2018 8.292 8.365 8.128 8.201 7,696,319 -0.05(-0.66%)
Dec 20, 2018 8.466 8.511 8.205 8.255 4,798,296 -0.29(-3.42%)
Dec 19, 2018 8.721 8.904 8.511 8.548 3,951,133 -0.17(-1.99%)
Dec 18, 2018 8.721 8.886 8.721 8.721 4,027,949 -0.03(-0.31%)
Dec 17, 2018 9.068 9.077 8.721 8.749 5,141,284 -0.30(-3.33%)
Dec 14, 2018 8.986 9.096 8.972 9.050 3,336,889 +0.02(+0.20%)
Dec 13, 2018 8.940 9.068 8.940 9.032 3,112,598 +0.11(+1.23%)
Dec 12, 2018 8.959 9.077 8.913 8.922 4,055,413 +0.04(+0.41%)
Dec 11, 2018 8.904 9.146 8.867 8.886 5,601,953 -0.13(-1.42%)
Dec 10, 2018 9.196 9.196 8.950 9.013 5,773,548 -0.16(-1.79%)
Dec 07, 2018 9.406 9.456 9.169 9.178 4,320,008 -0.24(-2.52%)
Dec 06, 2018 9.397 9.434 9.214 9.415 6,585,108 -0.05(-0.48%)
Dec 04, 2018 9.698 9.744 9.434 9.461 4,661,768 -0.26(-2.63%)
Dec 03, 2018 9.717 9.808 9.543 9.717 6,304,161 +0.09(+0.95%)
Nov 30, 2018 9.762 9.762 9.507 9.625 4,650,817 -0.12(-1.22%)
Nov 29, 2018 9.698 9.781 9.644 9.744 2,442,146 +0.02(+0.19%)
Nov 28, 2018 9.644 9.762 9.548 9.726 2,470,751 +0.09(+0.95%)
Nov 27, 2018 9.662 9.717 9.598 9.634 1,866,042 -0.02(-0.19%)
Nov 26, 2018 9.625 9.698 9.580 9.653 2,396,999 +0.11(+1.15%)
Nov 23, 2018 9.516 9.621 9.452 9.543 968,336 -0.02(-0.19%)
Nov 21, 2018 9.561 9.561 9.561 0 +0.03(+0.29%)
Nov 20, 2018 9.516 9.598 9.479 9.534 4,271,402 -0.04(-0.38%)
Nov 19, 2018 9.644 9.653 9.488 9.570 3,068,387 -0.05(-0.57%)
Nov 16, 2018 9.497 9.634 9.493 9.625 9,364,381 +0.06(+0.67%)
Nov 15, 2018 9.516 9.589 9.434 9.561 2,963,885 -0.02(-0.19%)
Nov 14, 2018 9.625 9.634 9.461 9.580 2,332,416 -0.01(-0.10%)
Nov 13, 2018 9.552 9.671 9.507 9.589 4,130,834 +0.08(+0.86%)
Nov 12, 2018 9.570 9.689 9.507 9.507 3,214,674 -0.05(-0.48%)
Nov 09, 2018 9.634 9.726 9.484 9.552 1,972,918 -0.13(-1.32%)
Nov 08, 2018 9.616 9.707 9.484 9.680 3,441,043 +0.02(+0.19%)
Nov 07, 2018 9.315 9.671 9.315 9.662 2,273,074 +0.38(+4.13%)
Nov 06, 2018 9.589 9.744 9.141 9.278 3,246,395 -0.28(-2.96%)
Nov 05, 2018 9.406 9.644 9.388 9.561 2,520,683 +0.16(+1.75%)
Nov 02, 2018 9.525 9.607 9.333 9.397 2,440,825 -0.07(-0.77%)
Nov 01, 2018 9.397 9.584 9.306 9.470 4,052,584 -0.07(-0.77%)
Oct 31, 2018 9.662 9.685 9.493 9.543 3,114,847 -0.02(-0.19%)
Oct 30, 2018 9.415 9.616 9.415 9.561 2,205,137 +0.16(+1.65%)
Oct 29, 2018 9.452 9.534 9.315 9.406 2,739,675 +0.07(+0.78%)
Oct 26, 2018 9.342 9.434 9.141 9.333 2,847,191 -0.09(-0.97%)
Oct 25, 2018 9.214 9.497 9.141 9.424 3,663,284 +0.21(+2.28%)
Oct 24, 2018 9.452 9.452 9.205 9.214 4,061,941 -0.24(-2.51%)
Oct 23, 2018 9.287 9.543 9.246 9.452 5,510,447 -0.01(-0.10%)
Oct 22, 2018 9.598 9.648 9.461 9.461 3,249,233 -0.12(-1.24%)
Oct 19, 2018 9.580 9.662 9.534 9.580 1,624,807 -0.01(-0.10%)
Oct 18, 2018 9.717 9.726 9.561 9.589 2,723,929 -0.14(-1.41%)
Oct 17, 2018 9.771 9.817 9.616 9.726 1,753,719 -0.08(-0.84%)
Oct 16, 2018 9.625 9.854 9.552 9.808 2,985,434 +0.20(+2.09%)
Oct 15, 2018 9.607 9.730 9.589 9.607 2,387,075 -0.05(-0.57%)
Oct 12, 2018 9.854 9.863 9.543 9.662 1,935,249 -0.09(-0.94%)
Oct 11, 2018 9.991 10.05 9.680 9.753 2,140,577 -0.26(-2.64%)
Oct 10, 2018 10.21 10.28 10.01 10.02 2,400,171 -0.23(-2.23%)
Oct 09, 2018 10.41 10.43 10.20 10.25 2,597,016 -0.16(-1.58%)
Oct 08, 2018 10.23 10.46 10.23 10.41 2,554,308 +0.18(+1.79%)
Oct 05, 2018 10.27 10.31 10.18 10.23 3,387,589 -0.04(-0.36%)
Oct 04, 2018 10.52 10.54 10.23 10.26 3,401,389 -0.27(-2.60%)
Oct 03, 2018 10.41 10.55 10.33 10.54 3,381,201 +0.14(+1.32%)
Oct 02, 2018 10.53 10.58 10.40 10.40 2,678,316 -0.14(-1.30%)
Oct 01, 2018 10.66 10.70 10.54 10.54 2,478,634 -0.12(-1.11%)
Sep 28, 2018 10.63 10.68 10.55 10.66 3,585,899 +0.05(+0.43%)
Sep 27, 2018 10.57 10.66 10.54 10.61 2,002,623 +0.07(+0.65%)
Sep 26, 2018 10.61 10.68 10.53 10.54 2,115,877 -0.04(-0.34%)
Sep 25, 2018 10.61 10.70 10.57 10.58 3,005,000 +0.00(+0.00%)
Sep 24, 2018 10.68 10.68 10.49 10.58 2,072,782 -0.11(-1.01%)
Sep 21, 2018 10.72 10.83 10.69 10.69 3,917,386 -0.05(-0.50%)
Sep 20, 2018 10.72 10.76 10.61 10.74 1,701,344 +0.05(+0.51%)
Sep 19, 2018 10.80 10.81 10.57 10.69 2,479,347 -0.09(-0.84%)
Sep 18, 2018 10.76 10.81 10.71 10.78 1,068,686 +0.00(+0.00%)
Sep 17, 2018 10.74 10.84 10.66 10.78 1,631,071 +0.03(+0.25%)
Sep 14, 2018 10.74 10.77 10.55 10.75 1,681,694 +0.00(+0.00%)
Sep 13, 2018 10.64 10.80 10.59 10.75 1,809,752 +0.18(+1.71%)
Sep 12, 2018 10.67 10.70 10.57 10.57 1,609,073 -0.10(-0.93%)
Sep 11, 2018 10.63 10.74 10.59 10.67 1,607,795 -0.01(-0.08%)
Sep 10, 2018 10.72 10.74 10.66 10.68 2,438,922 +0.00(+0.00%)
Sep 07, 2018 10.56 10.69 10.56 10.68 1,452,790 +0.07(+0.68%)
Sep 06, 2018 10.71 10.73 10.55 10.61 1,535,709 -0.05(-0.51%)
Sep 05, 2018 10.60 10.73 10.54 10.66 2,060,327 +0.05(+0.51%)
Sep 04, 2018 10.78 10.80 10.52 10.61 1,581,276 -0.20(-1.84%)
Aug 31, 2018 10.81 10.81 10.81 0 -0.03(-0.25%)
Aug 30, 2018 10.80 10.91 10.74 10.83 1,487,912 +0.04(+0.34%)
Aug 29, 2018 10.76 10.88 10.72 10.80 1,513,907 +0.05(+0.50%)
Aug 28, 2018 10.57 10.75 10.53 10.74 1,476,156 +0.22(+2.06%)
Aug 27, 2018 10.58 10.61 10.44 10.53 1,962,443 -0.06(-0.60%)
Aug 24, 2018 10.57 10.66 10.53 10.59 994,206 +0.00(+0.00%)
Aug 23, 2018 10.74 10.76 10.59 10.59 1,179,409 -0.14(-1.26%)
Aug 22, 2018 10.72 10.77 10.68 10.72 1,780,808 -0.02(-0.17%)
Aug 21, 2018 10.55 10.80 10.53 10.74 3,142,611 +0.14(+1.36%)
Aug 20, 2018 10.71 10.74 10.59 10.60 1,572,198 -0.12(-1.10%)
Aug 17, 2018 10.61 10.74 10.57 10.71 1,449,137 +0.07(+0.68%)
Aug 16, 2018 10.58 10.71 10.58 10.64 1,087,937 +0.05(+0.51%)
Aug 15, 2018 10.53 10.67 10.50 10.59 1,622,857 +0.05(+0.51%)
Aug 14, 2018 10.46 10.57 10.44 10.53 1,876,264 +0.07(+0.69%)
Aug 13, 2018 10.47 10.49 10.36 10.46 2,161,008 +0.00(+0.00%)
Aug 10, 2018 10.39 10.50 10.34 10.46 2,029,367 +0.05(+0.52%)
Aug 09, 2018 10.46 10.51 10.39 10.41 1,800,274 -0.09(-0.86%)
Aug 08, 2018 10.65 10.65 10.47 10.50 2,120,023 -0.16(-1.53%)
Aug 07, 2018 10.66 10.72 10.60 10.66 2,324,371 -0.02(-0.17%)
Aug 06, 2018 10.62 10.70 10.54 10.68 1,897,426 +0.02(+0.17%)
Aug 03, 2018 10.99 11.16 10.46 10.66 3,786,219 -0.43(-3.91%)
Aug 02, 2018 10.82 11.12 10.82 11.09 1,964,927 +0.21(+1.91%)
Aug 01, 2018 10.78 10.90 10.67 10.89 1,651,045 +0.12(+1.09%)
Jul 31, 2018 10.62 10.85 10.54 10.77 3,297,046 +0.18(+1.71%)
Jul 30, 2018 10.60 10.65 10.53 10.59 1,734,388 -0.02(-0.17%)
Jul 27, 2018 10.77 10.79 10.59 10.61 1,429,766 -0.14(-1.26%)
Jul 26, 2018 10.71 10.87 10.71 10.74 2,117,697 +0.03(+0.25%)
Jul 25, 2018 10.89 10.93 10.64 10.71 3,756,023 -0.21(-1.90%)
Jul 24, 2018 11.18 11.18 10.90 10.92 2,293,881 -0.24(-2.18%)
Jul 23, 2018 11.07 11.19 11.01 11.17 1,346,500 +0.12(+1.06%)
Jul 20, 2018 11.09 11.11 10.99 11.05 1,797,129 -0.05(-0.49%)
Jul 19, 2018 10.97 11.14 10.93 11.10 2,356,397 +0.10(+0.90%)
Jul 18, 2018 11.02 11.09 10.90 11.00 1,771,476 -0.03(-0.25%)
Jul 17, 2018 11.16 11.16 11.00 11.03 1,674,799 -0.09(-0.81%)
Jul 16, 2018 11.16 11.18 11.01 11.12 1,162,054 -0.03(-0.24%)
Jul 13, 2018 11.09 11.18 11.08 11.15 1,611,246 +0.08(+0.73%)
Jul 12, 2018 11.06 11.08 10.87 11.07 1,791,448 +0.06(+0.58%)
Jul 11, 2018 11.11 11.18 11.00 11.00 1,544,273 -0.18(-1.62%)
Jul 10, 2018 11.26 11.33 11.18 11.18 1,390,611 -0.06(-0.56%)
Jul 09, 2018 11.32 11.35 11.19 11.25 1,588,074 -0.05(-0.48%)
Jul 06, 2018 11.26 11.32 11.21 11.30 1,116,271 +0.08(+0.72%)
Jul 05, 2018 11.15 11.23 11.05 11.22 1,746,289 +0.08(+0.73%)
Jul 03, 2018 11.14 11.14 11.14 0 +0.18(+1.65%)
Jul 02, 2018 11.07 11.10 10.84 10.96 2,177,751 -0.14(-1.22%)
Jun 29, 2018 10.90 11.13 10.84 11.09 3,656,945 +0.16(+1.49%)
Jun 28, 2018 10.89 10.94 10.81 10.93 2,996,084 +0.02(+0.21%)
Jun 27, 2018 10.90 10.96 10.77 10.91 4,741,453 +0.04(+0.41%)
Jun 26, 2018 10.97 10.98 10.85 10.86 2,405,273 -0.10(-0.90%)
Jun 25, 2018 11.03 11.04 10.90 10.96 1,598,387 -0.07(-0.65%)
Jun 22, 2018 11.07 11.11 10.99 11.03 2,534,964 -0.01(-0.08%)
Jun 21, 2018 10.99 11.07 10.93 11.04 1,617,898 +0.03(+0.24%)
Jun 20, 2018 10.91 11.06 10.90 11.02 2,047,148 +0.15(+1.40%)
Jun 19, 2018 10.86 10.95 10.81 10.86 2,467,297 -0.05(-0.49%)
Jun 18, 2018 10.88 10.95 10.84 10.92 1,910,764 +0.04(+0.33%)
Jun 15, 2018 10.97 10.83 10.88 3,167,432 -0.09(-0.82%)
Jun 14, 2018 10.82 10.99 10.82 10.97 2,242,174 +0.18(+1.66%)
Jun 13, 2018 10.96 11.00 10.76 10.79 2,448,178 -0.17(-1.55%)
Jun 12, 2018 11.07 11.12 10.94 10.96 2,564,292 -0.12(-1.05%)
Jun 11, 2018 11.17 11.18 10.97 11.08 2,180,875 -0.08(-0.72%)
Jun 08, 2018 11.18 11.24 11.10 11.16 2,561,645 -0.02(-0.16%)
Jun 07, 2018 11.29 11.32 11.13 11.18 4,195,258 -0.11(-0.95%)
Jun 06, 2018 11.23 11.28 3,474,496 -0.05(-0.47%)
Jun 05, 2018 11.55 11.56 11.33 11.34 2,986,725 -0.24(-2.08%)
Jun 04, 2018 11.52 11.62 11.47 11.58 3,391,709 +0.09(+0.78%)
Jun 01, 2018 11.51 11.57 11.22 11.49 12,087,978 +0.11(+0.94%)
May 31, 2018 11.44 11.57 11.36 11.38 4,198,869 -0.08(-0.70%)
May 30, 2018 11.28 11.52 11.28 11.46 2,003,953 +0.20(+1.75%)
May 29, 2018 11.20 11.31 11.19 11.27 2,776,489 -0.02(-0.16%)
May 25, 2018 11.28 11.28 11.28 0 +0.03(+0.24%)
May 24, 2018 11.08 11.28 11.01 11.26 2,403,502 +0.17(+1.53%)
May 23, 2018 11.05 11.19 11.01 11.09 1,827,299 +0.06(+0.57%)
May 22, 2018 11.04 11.11 10.98 11.03 2,283,302 -0.04(-0.32%)
May 21, 2018 10.75 11.11 10.75 11.06 4,128,961 +0.40(+3.78%)
May 18, 2018 10.46 10.68 10.39 10.66 3,993,576 +0.13(+1.19%)
May 17, 2018 10.50 10.59 10.49 10.53 1,465,907 +0.05(+0.51%)
May 16, 2018 10.45 10.51 10.37 10.48 1,746,972 +0.06(+0.60%)
May 15, 2018 10.56 10.60 10.38 10.42 1,936,235 -0.21(-2.02%)
May 14, 2018 10.73 10.73 10.52 10.63 2,912,801 -0.07(-0.67%)
May 11, 2018 10.60 10.72 10.60 10.70 3,544,161 +0.07(+0.67%)
May 10, 2018 10.57 10.66 10.55 10.63 2,441,195 +0.06(+0.59%)
May 09, 2018 10.39 10.59 10.30 10.57 3,834,897 +0.23(+2.25%)
May 08, 2018 10.31 10.38 10.22 10.34 2,483,092 +0.04(+0.43%)
May 07, 2018 10.11 10.35 10.10 10.29 2,906,070 +0.20(+1.95%)
May 04, 2018 10.01 10.20 9.836 10.10 1,981,039 +0.02(+0.18%)
May 03, 2018 9.890 10.11 9.881 10.08 2,151,543 +0.21(+2.08%)
May 02, 2018 9.827 9.899 9.791 9.872 1,563,508 +0.01(+0.09%)
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.