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 (%)
Mar 31, 2006
9.125
9.286
9.111
9.286
1,162,530
+0.06(+0.66%)
Mar 30, 2006
8.903
9.273
8.876
9.226
4,898,780
+0.46(+5.21%)
Mar 29, 2006
8.694
8.903
8.654
8.768
340,564
+0.06(+0.70%)
Mar 28, 2006
8.762
8.762
8.681
8.708
75,846
-0.03(-0.31%)
Mar 27, 2006
8.741
8.809
8.567
8.735
206,123
+0.01(+0.15%)
Mar 24, 2006
8.472
8.721
8.472
8.721
299,221
+0.20(+2.29%)
Mar 23, 2006
8.472
8.533
8.358
8.526
312,903
+0.01(+0.16%)
Mar 22, 2006
8.587
8.587
8.459
8.513
182,179
-0.13(-1.56%)
Mar 21, 2006
8.755
8.788
8.540
8.647
347,108
-0.15(-1.68%)
Mar 20, 2006
8.721
8.802
8.640
8.795
136,523
+0.04(+0.46%)
Mar 17, 2006
8.627
8.835
8.533
8.755
436,339
+0.22(+2.52%)
Mar 16, 2006
8.472
8.553
8.459
8.540
178,164
+0.08(+0.95%)
Mar 15, 2006
8.486
8.506
8.398
8.459
135,631
+0.01(+0.08%)
Mar 14, 2006
8.385
8.466
8.244
8.452
233,933
+0.07(+0.88%)
Mar 13, 2006
8.607
8.741
8.378
8.378
126,856
-0.26(-2.96%)
Mar 10, 2006
8.506
8.634
8.506
8.634
116,148
+0.13(+1.50%)
Mar 09, 2006
8.741
8.741
8.499
8.506
149,908
-0.25(-2.84%)
Mar 08, 2006
8.775
8.775
8.540
8.755
306,508
-0.13(-1.44%)
Mar 07, 2006
9.030
9.030
8.829
8.883
491,365
-0.10(-1.12%)
Mar 06, 2006
9.131
9.131
8.957
8.983
222,333
-0.11(-1.18%)
Mar 03, 2006
8.815
9.118
8.815
9.091
206,718
+0.28(+3.13%)
Mar 02, 2006
8.741
8.923
8.728
8.815
181,733
+0.10(+1.16%)
Mar 01, 2006
8.661
8.714
8.573
8.714
511,144
+0.09(+1.01%)
Feb 28, 2006
8.614
8.674
8.506
8.627
186,938
+0.01(+0.16%)
Feb 27, 2006
8.540
8.614
8.540
8.614
141,431
+0.06(+0.71%)
Feb 24, 2006
8.567
8.640
8.513
8.553
274,831
-0.02(-0.24%)
Feb 23, 2006
8.607
8.614
8.526
8.573
124,328
+0.00(+0.00%)
Feb 22, 2006
8.573
8.573
8.472
8.573
282,564
+0.03(+0.39%)
Feb 21, 2006
8.600
8.607
8.405
8.540
50,118
-0.07(-0.78%)
Feb 17, 2006
8.573
8.640
8.526
8.607
175,338
+0.03(+0.39%)
Feb 16, 2006
8.560
8.587
8.493
8.573
370,011
+0.03(+0.39%)
Feb 15, 2006
8.398
8.560
8.365
8.540
92,502
+0.14(+1.68%)
Feb 14, 2006
8.519
8.519
8.298
8.398
173,108
-0.11(-1.26%)
Feb 13, 2006
8.466
8.540
8.405
8.506
96,964
+0.00(+0.00%)
Feb 10, 2006
8.439
8.560
8.358
8.506
235,569
+0.03(+0.40%)
Feb 09, 2006
8.445
8.533
8.365
8.472
426,821
+0.01(+0.08%)
Feb 08, 2006
8.493
8.533
8.419
8.466
73,169
-0.07(-0.87%)
Feb 07, 2006
8.452
8.553
8.405
8.540
90,271
+0.05(+0.55%)
Feb 06, 2006
8.493
8.499
8.385
8.493
99,046
+0.05(+0.56%)
Feb 03, 2006
8.472
8.553
8.264
8.445
78,374
-0.08(-0.95%)
Feb 02, 2006
8.661
8.681
8.425
8.526
104,251
-0.17(-2.01%)
Feb 01, 2006
8.674
8.714
8.607
8.701
130,128
-0.04(-0.46%)
Jan 31, 2006
8.567
8.775
8.567
8.741
299,667
+0.17(+2.04%)
Jan 30, 2006
8.419
8.573
8.345
8.567
240,774
+0.11(+1.27%)
Jan 27, 2006
8.452
8.553
8.372
8.459
152,436
+0.01(+0.16%)
Jan 26, 2006
8.459
8.466
8.392
8.445
180,841
-0.02(-0.24%)
Jan 25, 2006
8.405
8.472
8.392
8.466
169,984
+0.06(+0.72%)
Jan 24, 2006
8.445
8.472
8.324
8.405
189,169
-0.04(-0.48%)
Jan 23, 2006
8.405
8.472
8.318
8.445
187,831
+0.04(+0.48%)
Jan 20, 2006
8.445
8.459
8.203
8.405
479,021
-0.03(-0.32%)
Jan 19, 2006
8.392
8.546
8.331
8.432
186,790
+0.09(+1.13%)
Jan 18, 2006
8.224
8.392
8.203
8.338
218,913
+0.15(+1.89%)
Jan 17, 2006
8.472
8.519
8.129
8.183
279,292
+0.03(+0.33%)
Jan 13, 2006
8.143
8.184
8.096
8.156
226,051
-0.03(-0.41%)
Jan 12, 2006
8.251
8.271
8.082
8.190
278,698
-0.05(-0.65%)
Jan 11, 2006
8.190
8.264
8.069
8.244
341,457
+0.05(+0.66%)
Jan 10, 2006
8.008
8.203
7.955
8.190
325,098
+0.15(+1.84%)
Jan 09, 2006
8.109
8.136
7.934
8.042
94,733
-0.03(-0.33%)
Jan 06, 2006
8.002
8.129
7.867
8.069
312,308
+0.10(+1.27%)
Jan 05, 2006
8.049
8.049
7.854
7.968
151,543
-0.08(-1.00%)
Jan 04, 2006
8.029
8.076
7.968
8.049
106,928
-0.01(-0.08%)
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
.