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
)
8.470
+0.060 (+0.71%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2005
7.861
8.183
7.834
8.069
2,771,811
+0.26(+3.36%)
Nov 29, 2005
7.733
7.861
7.719
7.807
502,519
+0.08(+1.04%)
Nov 28, 2005
7.840
7.861
7.726
7.726
122,990
-0.14(-1.79%)
Nov 25, 2005
7.820
7.881
7.780
7.867
27,661
+0.01(+0.09%)
Nov 23, 2005
7.753
7.874
7.746
7.861
345,918
+0.07(+0.86%)
Nov 22, 2005
7.659
7.800
7.598
7.793
295,205
+0.13(+1.67%)
Nov 21, 2005
7.598
7.726
7.598
7.665
557,098
+0.07(+0.88%)
Nov 18, 2005
7.713
7.719
7.571
7.598
225,754
-0.07(-0.88%)
Nov 17, 2005
7.491
7.692
7.491
7.665
202,256
+0.17(+2.33%)
Nov 16, 2005
7.471
7.598
7.403
7.491
259,215
+0.09(+1.18%)
Nov 15, 2005
7.531
7.538
7.370
7.403
184,856
-0.13(-1.70%)
Nov 14, 2005
7.665
7.665
7.471
7.531
125,369
-0.11(-1.41%)
Nov 11, 2005
7.686
7.719
7.618
7.639
286,728
-0.08(-1.05%)
Nov 10, 2005
7.390
7.719
7.336
7.719
658,821
+0.35(+4.74%)
Nov 09, 2005
7.376
7.423
7.276
7.370
706,411
+0.02(+0.27%)
Nov 08, 2005
7.356
7.397
7.262
7.349
119,272
-0.04(-0.55%)
Nov 07, 2005
7.383
7.397
7.323
7.390
236,908
+0.01(+0.09%)
Nov 04, 2005
7.316
7.397
7.208
7.383
445,857
+0.09(+1.29%)
Nov 03, 2005
7.397
7.397
7.175
7.289
303,087
-0.11(-1.45%)
Nov 02, 2005
7.383
7.491
7.356
7.397
229,174
+0.01(+0.18%)
Nov 01, 2005
7.464
7.464
7.349
7.383
310,672
-0.11(-1.52%)
Oct 31, 2005
7.531
7.531
7.471
7.497
177,569
-0.03(-0.45%)
Oct 28, 2005
7.538
7.565
7.484
7.531
239,436
+0.03(+0.45%)
Oct 27, 2005
7.565
7.612
7.457
7.497
172,959
-0.05(-0.62%)
Oct 26, 2005
7.632
7.665
7.484
7.544
89,974
-0.06(-0.80%)
Oct 25, 2005
7.605
7.618
7.323
7.605
262,041
-0.05(-0.62%)
Oct 24, 2005
7.612
7.733
7.565
7.652
74,805
+0.07(+0.98%)
Oct 21, 2005
7.598
7.665
7.471
7.578
1,004,740
+0.05(+0.63%)
Oct 20, 2005
7.800
7.867
7.464
7.531
102,169
+0.00(+0.00%)
Oct 19, 2005
7.598
7.739
7.464
7.531
344,134
-0.09(-1.15%)
Oct 18, 2005
7.847
7.934
7.403
7.618
872,381
-0.20(-2.50%)
Oct 17, 2005
7.746
7.813
7.665
7.813
60,230
+0.06(+0.78%)
Oct 14, 2005
7.686
7.753
7.531
7.753
289,554
+0.11(+1.50%)
Oct 13, 2005
7.565
7.699
7.397
7.639
102,318
+0.04(+0.53%)
Oct 12, 2005
7.665
7.686
7.228
7.598
211,179
-0.09(-1.22%)
Oct 11, 2005
7.800
7.887
7.639
7.692
62,312
-0.07(-0.95%)
Oct 10, 2005
7.934
7.934
7.746
7.766
44,466
-0.15(-1.95%)
Oct 07, 2005
7.874
7.948
7.834
7.921
23,943
+0.08(+1.03%)
Oct 06, 2005
7.753
7.881
7.639
7.840
379,231
+0.11(+1.39%)
Oct 05, 2005
7.867
7.914
7.632
7.733
175,785
-0.13(-1.63%)
Oct 04, 2005
7.901
8.002
7.820
7.861
214,154
-0.04(-0.51%)
Oct 03, 2005
7.968
8.062
7.901
7.901
154,518
+0.00(+0.00%)
Sep 30, 2005
7.800
7.901
7.800
7.901
74,507
+0.10(+1.29%)
Sep 29, 2005
7.713
7.800
7.679
7.800
74,061
+0.07(+0.87%)
Sep 28, 2005
7.807
7.834
7.665
7.733
167,754
-0.04(-0.52%)
Sep 27, 2005
7.800
7.881
7.699
7.773
144,108
-0.05(-0.60%)
Sep 26, 2005
7.766
7.867
7.733
7.820
66,625
+0.12(+1.57%)
Sep 23, 2005
7.699
7.780
7.531
7.699
153,477
+0.13(+1.78%)
Sep 22, 2005
7.632
7.665
7.430
7.565
101,277
-0.05(-0.71%)
Sep 21, 2005
7.760
7.867
7.565
7.618
248,656
-0.13(-1.73%)
Sep 20, 2005
7.867
7.948
7.746
7.753
212,815
-0.10(-1.28%)
Sep 19, 2005
7.733
7.894
7.706
7.854
92,354
+0.03(+0.34%)
Sep 16, 2005
7.901
7.921
7.719
7.827
251,482
-0.02(-0.26%)
Sep 15, 2005
7.699
7.901
7.565
7.847
144,108
+0.20(+2.55%)
Sep 14, 2005
7.766
7.800
7.578
7.652
99,492
-0.08(-1.04%)
Sep 13, 2005
7.941
7.941
7.565
7.733
252,672
-0.23(-2.87%)
Sep 12, 2005
7.840
8.002
7.840
7.961
100,979
+0.09(+1.20%)
Sep 09, 2005
7.901
7.908
7.800
7.867
512,483
-0.07(-0.85%)
Sep 08, 2005
7.921
7.982
7.881
7.934
144,702
-0.03(-0.34%)
Sep 07, 2005
7.961
8.002
7.894
7.961
233,190
-0.04(-0.50%)
Sep 06, 2005
8.002
8.035
7.968
8.002
391,872
+0.06(+0.76%)
Sep 02, 2005
8.002
8.069
7.941
7.941
287,621
-0.06(-0.76%)
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
.