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
)
8.240
-0.110 (-1.32%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2010
8.096
8.150
8.049
8.069
667,756
-0.05(-0.66%)
Dec 30, 2010
8.089
8.150
8.049
8.123
731,778
+0.01(+0.08%)
Dec 29, 2010
8.096
8.116
8.042
8.116
722,413
+0.06(+0.75%)
Dec 28, 2010
8.022
8.123
8.007
8.056
794,986
+0.01(+0.17%)
Dec 27, 2010
7.739
8.049
7.739
8.042
762,764
+0.26(+3.37%)
Dec 23, 2010
7.827
7.874
7.726
7.780
854,383
-0.03(-0.43%)
Dec 22, 2010
7.760
7.840
7.726
7.813
933,018
+0.05(+0.61%)
Dec 21, 2010
7.726
7.867
7.719
7.766
1,055,495
+0.05(+0.70%)
Dec 20, 2010
7.598
7.753
7.538
7.713
1,129,573
+0.12(+1.59%)
Dec 17, 2010
7.457
7.669
7.397
7.592
3,297,298
+0.15(+1.99%)
Dec 16, 2010
7.336
7.504
7.289
7.444
1,018,416
+0.15(+2.03%)
Dec 15, 2010
7.316
7.467
7.289
7.296
2,298,530
-0.01(-0.09%)
Dec 14, 2010
7.531
7.625
7.289
7.302
1,255,158
-0.21(-2.78%)
Dec 13, 2010
7.423
7.605
7.376
7.511
778,455
+0.11(+1.55%)
Dec 10, 2010
7.423
7.511
7.383
7.397
1,267,711
-0.02(-0.27%)
Dec 09, 2010
7.544
7.585
7.410
7.417
1,078,786
-0.06(-0.81%)
Dec 08, 2010
7.504
7.571
7.356
7.477
1,464,472
-0.01(-0.18%)
Dec 07, 2010
7.491
7.618
7.444
7.491
1,321,904
+0.09(+1.18%)
Dec 06, 2010
7.343
7.410
7.249
7.403
695,092
+0.03(+0.36%)
Dec 03, 2010
7.228
7.410
7.134
7.376
1,178,354
+0.09(+1.29%)
Dec 02, 2010
7.363
7.386
7.228
7.282
1,264,306
-0.07(-1.01%)
Dec 01, 2010
7.228
7.383
7.154
7.356
2,893,907
+0.28(+3.89%)
Nov 30, 2010
6.832
7.080
6.825
7.080
1,877,995
+0.14(+2.03%)
Nov 29, 2010
6.933
7.027
6.845
6.939
1,424,829
-0.07(-0.96%)
Nov 26, 2010
6.912
7.054
6.912
7.007
441,705
+0.01(+0.10%)
Nov 24, 2010
6.758
7.000
7.000
7.000
1,093,471
+0.30(+4.52%)
Nov 23, 2010
6.650
6.731
6.610
6.697
998,512
-0.05(-0.70%)
Nov 22, 2010
6.711
6.798
6.650
6.744
959,632
-0.01(-0.10%)
Nov 19, 2010
6.637
6.751
6.576
6.751
1,720,178
+0.12(+1.83%)
Nov 18, 2010
6.650
6.731
6.556
6.630
1,369,049
+0.09(+1.44%)
Nov 17, 2010
6.536
6.677
6.469
6.536
1,378,905
+0.00(+0.00%)
Nov 16, 2010
6.677
6.711
6.327
6.536
2,737,061
-0.23(-3.38%)
Nov 15, 2010
6.939
6.980
6.738
6.764
1,794,897
-0.13(-1.95%)
Nov 12, 2010
6.899
7.054
6.879
6.899
2,115,269
-0.09(-1.35%)
Nov 11, 2010
6.906
7.054
6.886
6.993
1,187,311
+0.01(+0.10%)
Nov 10, 2010
6.912
6.993
6.818
6.986
1,599,488
+0.12(+1.76%)
Nov 09, 2010
7.329
7.329
6.798
6.865
2,907,492
-0.43(-5.90%)
Nov 08, 2010
7.410
7.423
7.255
7.296
830,337
-0.13(-1.81%)
Nov 05, 2010
7.397
7.464
7.336
7.430
1,399,873
+0.05(+0.73%)
Nov 04, 2010
7.087
7.403
7.067
7.376
2,949,015
+0.44(+6.30%)
Nov 03, 2010
7.074
7.101
6.879
6.939
1,473,002
-0.12(-1.71%)
Nov 02, 2010
7.235
7.276
6.980
7.060
2,562,563
-0.05(-0.66%)
Nov 01, 2010
7.175
7.296
7.040
7.107
1,117,473
-0.01(-0.09%)
Oct 29, 2010
7.094
7.208
7.047
7.114
1,510,892
-0.02(-0.28%)
Oct 28, 2010
7.269
7.316
7.027
7.134
1,300,255
-0.03(-0.47%)
Oct 27, 2010
7.060
7.188
7.047
7.168
1,641,254
+0.03(+0.38%)
Oct 25, 2010
7.175
7.222
7.114
7.141
1,080,079
+0.05(+0.66%)
Oct 22, 2010
7.074
7.175
7.013
7.094
1,024,624
+0.03(+0.48%)
Oct 21, 2010
7.403
7.410
6.959
7.060
2,064,811
-0.28(-3.85%)
Oct 20, 2010
7.255
7.437
7.222
7.343
2,973,966
+0.15(+2.15%)
Oct 19, 2010
7.208
7.390
7.051
7.188
2,427,531
-0.18(-2.46%)
Oct 18, 2010
7.215
7.397
7.154
7.370
1,664,065
+0.16(+2.24%)
Oct 15, 2010
7.390
7.390
7.134
7.208
2,863,139
-0.11(-1.47%)
Oct 14, 2010
7.195
7.316
7.154
7.316
1,521,321
+0.09(+1.21%)
Oct 13, 2010
7.020
7.383
6.966
7.228
3,581,299
+0.24(+3.46%)
Oct 12, 2010
6.892
7.013
6.805
6.986
1,272,142
+0.05(+0.68%)
Oct 11, 2010
6.906
6.959
6.845
6.939
981,482
+0.05(+0.68%)
Oct 08, 2010
6.892
6.912
6.764
6.892
2,375,719
+0.07(+1.08%)
Oct 07, 2010
6.973
7.013
6.791
6.818
4,541
-0.09(-1.36%)
Oct 06, 2010
6.791
6.926
6.744
6.912
2,747,257
+0.09(+1.28%)
Oct 05, 2010
6.650
6.825
6.603
6.825
3,275,253
+0.26(+4.00%)
Oct 04, 2010
6.408
6.569
6.307
6.563
2,303,858
+0.15(+2.31%)
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
.