Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Diamondrock Hospitality Company
(NY:
DRH
)
8.350
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, Jun 6, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2019
9.584
9.632
9.488
9.584
2,234,238
-0.02(-0.20%)
Oct 30, 2019
9.564
9.612
9.468
9.603
1,145,207
+0.02(+0.20%)
Oct 29, 2019
9.632
9.680
9.579
9.584
1,864,270
-0.07(-0.70%)
Oct 28, 2019
9.574
9.670
9.555
9.651
1,647,390
+0.10(+1.01%)
Oct 25, 2019
9.699
9.699
9.536
9.555
1,519,339
-0.17(-1.78%)
Oct 24, 2019
9.814
9.814
9.608
9.728
1,837,712
-0.03(-0.30%)
Oct 23, 2019
9.689
9.785
9.670
9.757
1,385,093
+0.06(+0.59%)
Oct 22, 2019
9.728
9.752
9.593
9.699
1,643,209
-0.02(-0.20%)
Oct 21, 2019
9.564
9.742
9.564
9.718
1,289,094
+0.22(+2.33%)
Oct 18, 2019
9.382
9.550
9.363
9.497
1,446,236
+0.10(+1.02%)
Oct 17, 2019
9.536
9.593
9.372
9.401
3,565,130
-0.13(-1.41%)
Oct 16, 2019
9.497
9.622
9.488
9.536
1,161,161
+0.01(+0.10%)
Oct 15, 2019
9.440
9.584
9.420
9.526
1,021,844
+0.08(+0.81%)
Oct 14, 2019
9.507
9.536
9.372
9.449
1,306,412
-0.11(-1.11%)
Oct 11, 2019
9.526
9.704
9.497
9.555
1,313,359
+0.13(+1.43%)
Oct 10, 2019
9.440
9.502
9.392
9.420
1,563,162
+0.02(+0.20%)
Oct 09, 2019
9.478
9.497
9.387
9.401
1,318,474
-0.01(-0.10%)
Oct 08, 2019
9.536
9.536
9.353
9.411
1,725,094
-0.16(-1.71%)
Oct 07, 2019
9.507
9.612
9.440
9.574
3,211,744
+0.09(+0.91%)
Oct 04, 2019
9.574
9.603
9.420
9.488
1,468,417
-0.08(-0.80%)
Oct 03, 2019
9.555
9.584
9.430
9.564
1,526,095
-0.02(-0.20%)
Oct 02, 2019
9.632
9.689
9.526
9.584
1,636,972
-0.12(-1.29%)
Oct 01, 2019
9.891
9.920
9.660
9.708
2,430,325
-0.13(-1.37%)
Sep 30, 2019
9.843
9.968
9.843
9.843
2,846,209
-0.03(-0.29%)
Sep 27, 2019
9.785
9.968
9.785
9.872
6,362,169
+0.12(+1.23%)
Sep 26, 2019
9.913
9.913
9.695
9.752
6,328,729
-0.15(-1.53%)
Sep 25, 2019
9.799
9.941
9.723
9.903
8,317,322
+0.11(+1.16%)
Sep 24, 2019
9.771
9.799
9.600
9.790
12,078,395
+0.06(+0.58%)
Sep 23, 2019
9.562
9.752
9.481
9.733
6,947,783
+0.14(+1.48%)
Sep 20, 2019
9.571
9.657
9.486
9.590
3,830,767
+0.03(+0.30%)
Sep 19, 2019
9.638
9.695
9.562
9.562
3,044,905
-0.04(-0.40%)
Sep 18, 2019
9.609
9.647
9.420
9.600
3,846,965
+0.01(+0.10%)
Sep 17, 2019
9.609
9.638
9.519
9.590
3,413,922
-0.02(-0.20%)
Sep 16, 2019
9.505
9.685
9.505
9.609
3,988,851
+0.12(+1.30%)
Sep 13, 2019
9.401
9.581
9.353
9.486
5,579,222
+0.11(+1.21%)
Sep 12, 2019
9.571
9.571
9.339
9.372
2,750,675
-0.19(-1.98%)
Sep 11, 2019
9.638
9.719
9.543
9.562
3,438,463
-0.03(-0.30%)
Sep 10, 2019
9.524
9.638
9.519
9.590
2,214,949
+0.06(+0.60%)
Sep 09, 2019
9.296
9.538
9.273
9.534
2,396,716
+0.25(+2.66%)
Sep 06, 2019
9.363
9.372
9.254
9.287
1,724,103
-0.05(-0.51%)
Sep 05, 2019
9.154
9.344
9.107
9.334
1,655,493
+0.25(+2.71%)
Sep 04, 2019
8.945
9.107
8.945
9.088
1,182,452
+0.19(+2.13%)
Sep 03, 2019
8.917
8.950
8.869
8.898
1,042,218
-0.09(-0.95%)
Aug 30, 2019
8.955
9.012
8.907
8.983
1,028,137
+0.05(+0.53%)
Aug 29, 2019
8.945
9.054
8.898
8.936
835,906
+0.06(+0.64%)
Aug 28, 2019
8.775
8.907
8.746
8.879
759,635
+0.11(+1.30%)
Aug 27, 2019
8.869
8.888
8.756
8.765
1,259,520
-0.04(-0.43%)
Aug 26, 2019
8.869
8.869
8.775
8.803
1,462,391
+0.01(+0.11%)
Aug 23, 2019
8.926
8.988
8.794
8.794
1,696,062
-0.16(-1.80%)
Aug 22, 2019
8.955
9.002
8.879
8.955
2,062,957
-0.01(-0.11%)
Aug 21, 2019
9.012
9.021
8.888
8.964
2,184,355
+0.01(+0.11%)
Aug 20, 2019
9.012
9.012
8.907
8.955
2,049,490
-0.07(-0.74%)
Aug 19, 2019
9.002
9.040
8.936
9.021
1,419,850
+0.10(+1.17%)
Aug 16, 2019
8.775
8.945
8.708
8.917
1,416,073
+0.20(+2.29%)
Aug 15, 2019
8.756
8.794
8.651
8.718
1,845,534
-0.02(-0.22%)
Aug 14, 2019
8.926
8.936
8.708
8.737
2,733,905
-0.27(-2.95%)
Aug 13, 2019
8.926
9.097
8.926
9.002
1,677,091
+0.06(+0.64%)
Aug 12, 2019
8.964
9.012
8.917
8.945
1,235,198
-0.10(-1.15%)
Aug 09, 2019
9.050
9.097
8.936
9.050
1,920,812
+0.00(+0.00%)
Aug 08, 2019
8.945
9.116
8.907
9.050
2,418,401
+0.14(+1.60%)
Aug 07, 2019
8.813
8.979
8.689
8.907
1,789,280
-0.01(-0.11%)
Aug 06, 2019
8.879
9.040
8.813
8.917
1,817,574
-0.03(-0.32%)
Aug 05, 2019
9.192
9.202
8.841
8.945
2,762,232
-0.37(-3.97%)
Aug 02, 2019
9.220
9.363
9.206
9.315
1,015,803
+0.05(+0.51%)
Aug 01, 2019
9.552
9.552
9.258
9.268
1,482,842
-0.28(-2.98%)
Jul 31, 2019
9.657
9.723
9.448
9.552
2,064,934
-0.10(-1.08%)
Jul 30, 2019
9.534
9.676
9.534
9.657
1,370,872
+0.08(+0.79%)
Jul 29, 2019
9.543
9.600
9.529
9.581
2,031,044
+0.08(+0.80%)
Jul 26, 2019
9.439
9.543
9.410
9.505
1,514,322
+0.06(+0.60%)
Jul 25, 2019
9.486
9.505
9.372
9.448
898,616
-0.04(-0.40%)
Jul 24, 2019
9.391
9.510
9.372
9.486
1,266,779
+0.07(+0.70%)
Jul 23, 2019
9.277
9.439
9.230
9.420
1,244,691
+0.18(+1.95%)
Jul 22, 2019
9.391
9.401
9.239
9.239
1,597,979
-0.15(-1.62%)
Jul 19, 2019
9.410
9.496
9.372
9.391
2,313,914
-0.05(-0.50%)
Jul 18, 2019
9.505
9.524
9.363
9.439
2,957,663
-0.08(-0.80%)
Jul 17, 2019
9.590
9.619
9.439
9.515
1,525,806
-0.10(-1.08%)
Jul 16, 2019
9.505
9.643
9.448
9.619
1,532,873
+0.08(+0.80%)
Jul 15, 2019
9.676
9.676
9.515
9.543
1,376,669
-0.10(-1.08%)
Jul 12, 2019
9.543
9.704
9.543
9.647
959,721
+0.09(+0.89%)
Jul 11, 2019
9.809
9.809
9.496
9.562
1,333,068
-0.23(-2.33%)
Jul 10, 2019
9.790
9.837
9.704
9.790
1,142,754
+0.06(+0.58%)
Jul 09, 2019
9.752
9.771
9.647
9.733
960,404
-0.07(-0.68%)
Jul 08, 2019
9.818
9.885
9.756
9.799
849,189
-0.04(-0.39%)
Jul 05, 2019
9.790
9.837
9.676
9.837
1,137,349
+0.00(+0.00%)
Jul 03, 2019
9.799
9.856
9.780
9.837
518,232
+0.07(+0.68%)
Jul 02, 2019
9.723
9.818
9.704
9.771
1,714,934
+0.05(+0.49%)
Jul 01, 2019
9.903
9.932
9.666
9.723
1,510,742
-0.09(-0.87%)
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%)
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%)
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
.