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
Streaming Delayed 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 (%)
Apr 30, 2008
8.472
8.721
8.304
8.573
3,298,033
-0.29(-3.26%)
Apr 29, 2008
8.862
8.909
8.681
8.862
960,950
+0.00(+0.00%)
Apr 28, 2008
8.795
8.889
8.714
8.862
686,553
+0.13(+1.46%)
Apr 25, 2008
8.735
8.835
8.560
8.735
933,297
+0.03(+0.31%)
Apr 24, 2008
8.493
8.735
8.372
8.708
1,899,820
+0.22(+2.61%)
Apr 23, 2008
8.681
8.688
8.439
8.486
1,388,291
-0.14(-1.64%)
Apr 22, 2008
8.708
8.829
8.580
8.627
1,853,199
-0.46(-5.10%)
Apr 21, 2008
9.024
9.138
9.004
9.091
1,628,438
-0.03(-0.30%)
Apr 18, 2008
9.246
9.414
9.051
9.118
1,138,668
-0.07(-0.73%)
Apr 17, 2008
9.138
9.239
8.990
9.185
1,105,666
-0.01(-0.07%)
Apr 16, 2008
8.812
9.199
8.812
9.192
1,841,645
+0.47(+5.40%)
Apr 15, 2008
8.620
8.721
8.486
8.721
1,963,021
+0.17(+2.05%)
Apr 14, 2008
8.573
8.768
8.472
8.546
662,965
-0.04(-0.47%)
Apr 11, 2008
8.714
8.735
8.567
8.587
969,397
-0.22(-2.52%)
Apr 10, 2008
8.708
9.030
8.640
8.809
1,496,242
+0.10(+1.16%)
Apr 09, 2008
9.017
9.078
8.688
8.708
1,100,605
-0.32(-3.50%)
Apr 08, 2008
9.078
9.172
8.936
9.024
718,553
-0.05(-0.59%)
Apr 07, 2008
9.071
9.205
8.983
9.078
714,613
+0.06(+0.67%)
Apr 04, 2008
9.246
9.279
8.940
9.017
1,274,069
-0.24(-2.61%)
Apr 03, 2008
9.091
9.353
8.957
9.259
1,329,236
+0.10(+1.10%)
Apr 02, 2008
8.977
9.199
8.822
9.158
970,535
+0.20(+2.18%)
Apr 01, 2008
8.647
9.017
8.600
8.963
1,618,798
+0.44(+5.21%)
Mar 31, 2008
8.587
8.755
8.452
8.519
1,668,633
-0.01(-0.16%)
Mar 28, 2008
8.694
8.782
8.472
8.533
1,374,592
-0.15(-1.70%)
Mar 27, 2008
8.708
9.024
8.634
8.681
1,298,658
+0.00(+0.00%)
Mar 26, 2008
8.762
8.782
8.493
8.681
1,503,042
-0.15(-1.75%)
Mar 25, 2008
8.936
8.990
8.755
8.835
1,117,476
-0.14(-1.57%)
Mar 24, 2008
8.634
9.071
8.614
8.977
1,115,355
+0.37(+4.30%)
Mar 21, 2008
8.519
8.647
8.425
8.607
2,851,314
+0.00(+0.00%)
Mar 20, 2008
8.519
8.647
8.425
8.607
2,851,314
+0.22(+2.65%)
Mar 19, 2008
8.809
8.809
8.385
8.385
1,684,189
-0.32(-3.71%)
Mar 18, 2008
8.661
8.741
8.351
8.708
2,392,579
+0.24(+2.78%)
Mar 17, 2008
8.432
8.728
8.412
8.472
1,904,788
-0.20(-2.25%)
Mar 14, 2008
8.909
9.004
8.526
8.667
1,981,035
-0.20(-2.27%)
Mar 13, 2008
8.324
8.957
8.244
8.869
1,527,763
+0.40(+4.68%)
Mar 12, 2008
8.459
8.775
8.324
8.472
2,158,221
+0.03(+0.32%)
Mar 11, 2008
8.002
8.533
8.002
8.445
3,844,853
+0.71(+9.22%)
Mar 10, 2008
7.934
7.995
7.733
7.733
1,020,207
-0.19(-2.38%)
Mar 07, 2008
7.861
8.103
7.780
7.921
1,567,401
-0.07(-0.84%)
Mar 06, 2008
8.331
8.331
7.934
7.988
1,801,246
-0.36(-4.27%)
Mar 05, 2008
8.264
8.493
8.136
8.345
2,037,749
-0.12(-1.43%)
Mar 04, 2008
8.372
8.493
8.271
8.466
2,004,051
+0.04(+0.48%)
Mar 03, 2008
8.372
8.459
8.237
8.425
1,336,657
+0.03(+0.32%)
Feb 29, 2008
8.634
8.681
8.385
8.398
1,638,887
-0.38(-4.29%)
Feb 28, 2008
8.869
8.916
8.667
8.775
1,307,852
-0.13(-1.44%)
Feb 27, 2008
8.856
9.004
8.741
8.903
1,459,521
-0.05(-0.60%)
Feb 26, 2008
8.997
9.172
8.822
8.957
1,163,730
-0.12(-1.33%)
Feb 25, 2008
8.708
9.078
8.553
9.078
1,050,584
+0.37(+4.25%)
Feb 22, 2008
8.640
8.708
8.452
8.708
921,052
+0.10(+1.17%)
Feb 21, 2008
9.078
9.192
8.587
8.607
1,058,145
-0.39(-4.33%)
Feb 20, 2008
8.795
8.997
8.688
8.997
618,519
+0.09(+0.98%)
Feb 19, 2008
9.111
9.172
8.809
8.909
769,129
-0.05(-0.60%)
Feb 18, 2008
8.708
8.963
8.614
8.963
0
+0.00(+0.00%)
Feb 15, 2008
8.708
8.963
8.614
8.963
929,855
+0.18(+2.07%)
Feb 14, 2008
9.125
9.125
8.782
8.782
1,039,847
-0.31(-3.40%)
Feb 13, 2008
8.990
9.152
8.714
9.091
1,059,170
+0.27(+3.05%)
Feb 12, 2008
8.600
8.896
8.540
8.822
1,111,652
+0.25(+2.90%)
Feb 11, 2008
8.748
8.748
8.499
8.573
682,880
-0.19(-2.15%)
Feb 08, 2008
9.158
9.246
8.681
8.762
1,014,249
-0.44(-4.75%)
Feb 07, 2008
8.896
9.239
8.772
9.199
1,075,597
+0.29(+3.25%)
Feb 06, 2008
9.017
9.299
8.795
8.909
1,063,491
-0.01(-0.15%)
Feb 05, 2008
8.943
9.232
8.876
8.923
1,871,850
-0.16(-1.78%)
Feb 04, 2008
8.983
9.205
8.856
9.084
3,183,909
+0.09(+1.05%)
Feb 01, 2008
8.862
9.145
8.587
8.990
5,236,147
+0.15(+1.67%)
Jan 31, 2008
8.903
9.131
8.714
8.842
2,815,370
-0.24(-2.59%)
Jan 30, 2008
9.340
9.515
9.030
9.078
1,727,077
-0.34(-3.64%)
Jan 29, 2008
9.703
9.750
9.373
9.421
1,194,249
-0.16(-1.68%)
Jan 28, 2008
9.192
9.656
8.829
9.582
2,097,199
+0.40(+4.32%)
Jan 25, 2008
9.192
9.562
8.997
9.185
1,428,587
-0.58(-5.99%)
Jan 24, 2008
10.23
10.27
9.568
9.770
1,098,861
-0.41(-4.03%)
Jan 23, 2008
8.977
10.21
8.977
10.18
2,019,732
+0.97(+10.59%)
Jan 22, 2008
8.587
9.367
8.587
9.205
1,511,336
+0.26(+2.93%)
Jan 21, 2008
9.299
9.441
8.681
8.943
0
+0.00(+0.00%)
Jan 18, 2008
9.299
9.441
8.681
8.943
1,808,365
-0.30(-3.27%)
Jan 17, 2008
9.515
9.636
9.205
9.246
972,058
-0.25(-2.62%)
Jan 16, 2008
9.104
9.737
9.024
9.494
1,467,577
+0.35(+3.82%)
Jan 15, 2008
9.246
9.252
8.936
9.145
1,102,136
-0.22(-2.30%)
Jan 14, 2008
9.400
9.528
9.091
9.360
783,447
+0.07(+0.80%)
Jan 11, 2008
9.353
9.575
9.125
9.286
1,031,631
-0.16(-1.71%)
Jan 10, 2008
8.990
9.710
8.990
9.447
1,654,490
+0.32(+3.46%)
Jan 09, 2008
9.030
9.199
8.741
9.131
1,674,059
+0.01(+0.15%)
Jan 08, 2008
9.589
9.891
9.064
9.118
1,516,725
-0.42(-4.44%)
Jan 07, 2008
9.750
9.844
9.373
9.542
1,311,195
-0.14(-1.46%)
Jan 04, 2008
9.589
9.884
9.313
9.683
1,925,455
-0.01(-0.14%)
Jan 03, 2008
10.09
10.24
9.669
9.696
1,287,751
-0.40(-3.93%)
Jan 02, 2008
10.09
10.31
9.878
10.09
925,723
+0.02(+0.20%)
Jan 01, 2008
10.11
10.14
9.750
10.07
1,743,507
+0.00(+0.00%)
Dec 31, 2007
10.11
10.14
9.750
10.07
1,743,507
-0.07(-0.66%)
Dec 28, 2007
10.56
10.64
10.13
10.14
1,045,840
-0.26(-2.46%)
Dec 27, 2007
10.93
11.09
10.38
10.40
1,034,876
-0.75(-6.70%)
Dec 26, 2007
11.26
11.41
11.03
11.14
1,020,837
-0.32(-2.76%)
Dec 24, 2007
10.98
11.46
10.86
11.46
500,734
+0.56(+5.12%)
Dec 21, 2007
10.60
10.96
10.55
10.90
2,089,563
+0.38(+3.64%)
Dec 20, 2007
10.71
10.76
10.41
10.52
1,614,783
-0.08(-0.76%)
Dec 19, 2007
10.36
10.62
10.31
10.60
1,288,747
+0.26(+2.54%)
Dec 18, 2007
10.22
10.42
9.979
10.34
1,857,938
+0.26(+2.53%)
Dec 17, 2007
10.51
10.51
10.08
10.08
1,714,442
-0.48(-4.52%)
Dec 14, 2007
10.96
11.23
10.56
10.56
1,560,649
-0.57(-5.14%)
Dec 13, 2007
11.12
11.18
10.94
11.13
1,850,525
-0.05(-0.48%)
Dec 12, 2007
11.45
11.79
11.00
11.18
1,340,249
+0.02(+0.18%)
Dec 11, 2007
11.85
12.08
11.14
11.16
2,047,822
-0.67(-5.68%)
Dec 10, 2007
11.53
11.89
11.46
11.83
1,993,956
+0.26(+2.27%)
Dec 07, 2007
11.77
11.79
11.53
11.57
1,342,326
-0.20(-1.71%)
Dec 06, 2007
11.43
11.80
11.39
11.77
1,500,280
+0.31(+2.70%)
Dec 05, 2007
11.09
11.46
11.09
11.46
1,311,472
+0.56(+5.18%)
Dec 04, 2007
11.44
11.44
10.90
10.90
1,064,822
-0.64(-5.54%)
Dec 03, 2007
11.71
11.71
11.36
11.54
538,016
-0.11(-0.92%)
Nov 30, 2007
12.02
12.10
11.55
11.65
1,226,142
-0.09(-0.74%)
Nov 29, 2007
11.67
11.78
11.42
11.73
856,022
+0.05(+0.40%)
Nov 28, 2007
11.40
13.43
11.33
11.69
1,873,738
+0.48(+4.26%)
Nov 27, 2007
10.92
11.26
10.92
11.21
1,277,192
+0.26(+2.33%)
Nov 26, 2007
11.67
11.67
10.95
10.95
1,294,592
-0.71(-6.06%)
Nov 23, 2007
11.57
11.73
11.48
11.66
409,421
+0.22(+1.94%)
Nov 21, 2007
11.23
11.52
11.06
11.44
1,276,597
+0.07(+0.65%)
Nov 20, 2007
11.53
11.84
11.14
11.36
1,423,828
-0.13(-1.17%)
Nov 19, 2007
11.73
11.85
11.50
11.50
1,117,022
-0.41(-3.44%)
Nov 16, 2007
12.26
12.26
11.67
11.91
1,250,423
-0.23(-1.88%)
Nov 15, 2007
11.83
12.14
11.66
12.14
1,543,993
+0.32(+2.73%)
Nov 14, 2007
12.23
12.26
11.75
11.81
697,191
-0.36(-2.93%)
Nov 13, 2007
11.96
12.18
11.94
12.17
1,115,387
+0.28(+2.38%)
Nov 12, 2007
11.85
12.00
11.80
11.89
1,574,629
+0.01(+0.06%)
Nov 09, 2007
11.94
12.04
11.73
11.88
1,991,337
-0.24(-1.94%)
Nov 08, 2007
12.31
12.31
11.68
12.12
10,005,399
-0.09(-0.72%)
Nov 07, 2007
12.57
12.72
12.10
12.20
3,563,884
-0.42(-3.35%)
Nov 06, 2007
12.33
12.63
12.14
12.63
988,084
+0.34(+2.74%)
Nov 05, 2007
12.12
12.47
12.04
12.29
1,776,197
-0.08(-0.65%)
Nov 02, 2007
12.45
12.63
12.14
12.37
3,036,975
+0.22(+1.77%)
Nov 01, 2007
12.68
12.68
12.06
12.16
2,109,827
-0.73(-5.64%)
Oct 31, 2007
12.57
12.90
12.48
12.88
1,231,387
+0.38(+3.01%)
Oct 30, 2007
12.35
12.58
12.35
12.51
957,150
+0.13(+1.09%)
Oct 29, 2007
12.59
12.59
12.31
12.37
439,313
-0.13(-1.02%)
Oct 26, 2007
12.35
12.60
12.24
12.50
797,427
+0.31(+2.54%)
Oct 25, 2007
12.26
12.44
12.08
12.19
1,150,930
+0.01(+0.05%)
Oct 24, 2007
12.20
12.24
11.92
12.18
873,868
-0.09(-0.71%)
Oct 23, 2007
12.29
12.39
11.98
12.27
575,688
+0.12(+1.00%)
Oct 22, 2007
11.77
12.20
11.71
12.15
670,273
+0.21(+1.75%)
Oct 19, 2007
12.37
12.49
11.94
11.94
2,391,687
-0.44(-3.58%)
Oct 18, 2007
12.09
12.43
12.02
12.39
1,633,818
+0.25(+2.05%)
Oct 17, 2007
12.04
12.17
11.73
12.14
1,020,802
+0.13(+1.12%)
Oct 16, 2007
12.06
12.39
11.73
12.00
864,945
+0.14(+1.19%)
Oct 15, 2007
12.17
12.19
11.86
11.86
946,889
-0.31(-2.54%)
Oct 12, 2007
12.08
12.20
11.99
12.17
742,847
+0.15(+1.29%)
Oct 11, 2007
12.27
12.34
11.98
12.02
939,602
-0.24(-1.92%)
Oct 10, 2007
12.17
12.27
12.07
12.25
3,415,463
+0.12(+1.00%)
Oct 09, 2007
12.10
12.17
11.90
12.13
1,040,135
+0.04(+0.33%)
Oct 08, 2007
12.20
12.23
11.95
12.09
842,042
-0.17(-1.43%)
Oct 05, 2007
12.35
12.40
12.12
12.26
1,284,182
+0.07(+0.55%)
Oct 04, 2007
12.46
12.54
12.18
12.20
697,934
-0.27(-2.16%)
Oct 03, 2007
12.42
12.75
12.31
12.47
1,147,361
-0.05(-0.38%)
Oct 02, 2007
12.23
12.51
12.06
12.51
490,175
+0.32(+2.65%)
Oct 01, 2007
11.73
12.24
11.65
12.19
813,311
+0.48(+4.14%)
Sep 28, 2007
11.77
11.80
11.48
11.71
1,088,171
-0.07(-0.63%)
Sep 27, 2007
11.67
11.79
11.55
11.78
1,117,766
+0.18(+1.57%)
Sep 26, 2007
11.76
11.81
11.49
11.60
646,478
-0.06(-0.52%)
Sep 25, 2007
11.98
11.98
11.63
11.66
461,918
-0.37(-3.07%)
Sep 24, 2007
11.93
12.24
11.84
12.03
649,304
+0.07(+0.62%)
Sep 21, 2007
12.00
12.07
11.89
11.96
1,092,930
+0.07(+0.62%)
Sep 20, 2007
12.33
12.35
11.86
11.88
598,144
-0.45(-3.65%)
Sep 19, 2007
12.10
12.65
12.10
12.33
1,025,412
+0.33(+2.74%)
Sep 18, 2007
11.58
12.00
11.47
12.00
730,504
+0.48(+4.14%)
Sep 17, 2007
11.53
11.58
11.44
11.53
1,294,741
-0.09(-0.75%)
Sep 14, 2007
11.50
11.71
11.43
11.61
334,318
-0.03(-0.29%)
Sep 13, 2007
11.51
11.77
11.44
11.65
501,031
+0.14(+1.23%)
Sep 12, 2007
11.44
11.66
11.44
11.51
655,550
-0.03(-0.23%)
Sep 11, 2007
11.30
11.54
11.23
11.53
941,089
+0.30(+2.63%)
Sep 10, 2007
11.43
11.52
11.18
11.24
1,273,474
-0.22(-1.94%)
Sep 07, 2007
11.48
11.55
11.36
11.46
1,023,776
-0.26(-2.24%)
Sep 06, 2007
11.67
11.73
11.55
11.72
965,479
+0.05(+0.46%)
Sep 05, 2007
11.97
12.05
11.54
11.67
1,140,371
-0.44(-3.61%)
Sep 04, 2007
12.06
12.15
12.00
12.10
935,735
+0.03(+0.28%)
Aug 31, 2007
11.93
12.22
11.87
12.07
1,356,608
+0.34(+2.92%)
Aug 30, 2007
11.59
11.75
11.44
11.73
1,217,705
+0.13(+1.16%)
Aug 29, 2007
11.51
11.66
11.28
11.59
1,025,709
+0.28(+2.44%)
Aug 28, 2007
11.55
11.58
11.28
11.32
1,360,623
-0.33(-2.83%)
Aug 27, 2007
11.90
12.20
11.64
11.65
1,183,053
-0.27(-2.26%)
Aug 24, 2007
11.48
12.00
11.44
11.92
1,335,490
+0.49(+4.30%)
Aug 23, 2007
11.81
11.96
11.36
11.42
621,196
-0.38(-3.25%)
Aug 22, 2007
11.42
11.85
11.38
11.81
1,835,480
+0.52(+4.65%)
Aug 21, 2007
11.03
11.30
10.93
11.28
1,450,300
+0.26(+2.32%)
Aug 20, 2007
11.09
11.37
10.87
11.03
1,160,746
-0.03(-0.30%)
Aug 17, 2007
11.36
11.42
10.76
11.06
1,629,506
+0.24(+2.24%)
Aug 16, 2007
10.47
11.04
10.29
10.82
2,151,804
+0.35(+3.34%)
Aug 15, 2007
10.71
11.17
10.42
10.47
904,653
-0.28(-2.63%)
Aug 14, 2007
11.16
11.19
10.72
10.75
863,012
-0.43(-3.85%)
Aug 13, 2007
11.13
11.57
11.16
11.18
1,460,413
+0.05(+0.48%)
Aug 10, 2007
10.97
11.60
10.75
11.13
1,384,864
-0.26(-2.24%)
Aug 09, 2007
11.67
11.67
11.28
11.38
2,771,216
-0.28(-2.42%)
Aug 08, 2007
11.29
11.71
11.23
11.67
1,919,358
+0.52(+4.71%)
Aug 07, 2007
11.11
11.43
10.86
11.14
1,418,326
+0.03(+0.30%)
Aug 06, 2007
10.97
11.16
10.50
11.11
1,966,055
+0.13(+1.16%)
Aug 03, 2007
10.97
11.42
10.87
10.98
1,553,659
-0.44(-3.89%)
Aug 02, 2007
11.38
11.55
11.33
11.42
2,592,159
+0.09(+0.83%)
Aug 01, 2007
11.29
11.52
10.89
11.33
1,630,101
+0.01(+0.06%)
Jul 31, 2007
11.18
11.89
11.26
11.32
2,982,693
+0.15(+1.32%)
Jul 30, 2007
11.32
11.43
10.95
11.18
1,622,665
+0.08(+0.73%)
Jul 27, 2007
11.10
11.30
10.87
11.09
3,106,275
-0.33(-2.88%)
Jul 26, 2007
11.57
11.99
11.36
11.42
3,136,468
-0.48(-4.01%)
Jul 25, 2007
12.17
12.44
11.61
11.90
2,850,037
-0.11(-0.90%)
Jul 24, 2007
12.21
12.36
11.94
12.01
1,613,593
-0.38(-3.04%)
Jul 23, 2007
12.78
12.84
12.37
12.39
1,100,366
-0.24(-1.92%)
Jul 20, 2007
12.99
13.00
12.54
12.63
1,447,772
-0.40(-3.05%)
Jul 19, 2007
13.19
13.29
13.02
13.02
788,653
-0.04(-0.31%)
Jul 18, 2007
12.94
13.13
12.88
13.06
1,216,218
-0.24(-1.77%)
Jul 17, 2007
13.45
13.56
13.30
13.30
923,391
-0.09(-0.70%)
Jul 16, 2007
13.34
13.65
13.14
13.39
2,378,451
-0.02(-0.15%)
Jul 13, 2007
13.46
13.55
13.39
13.41
1,596,788
-0.11(-0.80%)
Jul 12, 2007
13.63
13.71
13.41
13.52
1,945,086
+0.01(+0.05%)
Jul 11, 2007
13.90
13.90
13.43
13.52
1,938,394
-0.37(-2.66%)
Jul 10, 2007
14.22
14.30
13.87
13.89
2,139,015
-0.49(-3.41%)
Jul 09, 2007
14.30
14.59
14.23
14.38
2,034,317
+0.13(+0.94%)
Jul 06, 2007
14.36
14.53
14.21
14.24
1,345,751
-0.17(-1.21%)
Jul 05, 2007
14.22
14.79
14.22
14.42
4,738,907
+0.79(+5.77%)
Jul 03, 2007
13.39
13.71
13.28
13.63
551,447
+0.24(+1.76%)
Jul 02, 2007
13.09
13.50
12.85
13.39
1,753,685
+0.56(+4.40%)
Jun 29, 2007
13.03
13.20
12.77
12.83
2,386,779
-0.13(-1.04%)
Jun 28, 2007
13.00
13.13
12.82
12.96
2,528,954
+0.01(+0.05%)
Jun 27, 2007
12.77
13.01
12.76
12.96
1,604,521
+0.06(+0.47%)
Jun 26, 2007
13.06
13.15
12.74
12.90
1,383,526
-0.04(-0.31%)
Jun 25, 2007
13.19
13.45
12.74
12.94
1,637,536
-0.13(-1.03%)
Jun 22, 2007
12.81
13.68
12.80
13.07
3,629,023
+0.27(+2.10%)
Jun 21, 2007
12.20
13.00
12.20
12.80
4,264,347
+0.61(+4.96%)
Jun 20, 2007
12.53
12.54
12.08
12.20
1,201,494
-0.26(-2.05%)
Jun 19, 2007
12.24
12.47
12.20
12.45
820,032
+0.18(+1.48%)
Jun 18, 2007
12.44
12.45
12.20
12.27
1,013,812
-0.17(-1.35%)
Jun 15, 2007
12.65
12.70
12.41
12.44
1,516,182
+0.10(+0.82%)
Jun 14, 2007
12.49
12.54
12.31
12.34
769,022
-0.13(-1.02%)
Jun 13, 2007
12.28
12.54
12.17
12.47
1,364,490
+0.24(+1.98%)
Jun 12, 2007
12.47
12.47
12.17
12.22
1,410,741
-0.28(-2.26%)
Jun 11, 2007
12.75
12.75
12.44
12.51
884,650
-0.26(-2.00%)
Jun 08, 2007
12.63
12.84
12.45
12.76
903,314
+0.11(+0.90%)
Jun 07, 2007
12.96
12.96
12.57
12.65
699,124
-0.40(-3.04%)
Jun 06, 2007
13.12
13.12
12.82
13.04
1,023,479
-0.12(-0.92%)
Jun 05, 2007
13.45
13.48
13.11
13.17
1,289,238
-0.38(-2.78%)
Jun 04, 2007
13.95
13.95
13.48
13.54
908,817
-0.14(-1.03%)
Jun 01, 2007
13.92
14.19
13.59
13.68
2,204,733
-0.40(-2.82%)
May 31, 2007
13.60
14.40
13.55
14.08
4,932,124
+0.48(+3.51%)
May 30, 2007
12.98
13.61
12.92
13.60
1,115,238
+0.48(+3.69%)
May 29, 2007
12.90
13.16
12.90
13.12
1,248,638
+0.32(+2.47%)
May 25, 2007
12.80
13.05
12.77
12.80
1,896,306
+0.03(+0.21%)
May 24, 2007
12.78
12.91
12.62
12.78
1,845,891
+0.00(+0.00%)
May 23, 2007
12.80
13.04
12.68
12.78
1,134,125
+0.00(+0.00%)
May 22, 2007
12.24
12.78
12.18
12.78
1,215,920
+0.54(+4.40%)
May 21, 2007
12.33
12.53
12.22
12.24
864,201
-0.07(-0.55%)
May 18, 2007
12.26
12.49
12.16
12.31
1,220,828
+0.11(+0.88%)
May 17, 2007
12.51
12.51
12.18
12.20
484,672
-0.32(-2.58%)
May 16, 2007
12.57
12.59
12.32
12.52
698,232
+0.01(+0.11%)
May 15, 2007
12.51
12.75
12.39
12.51
802,483
+0.01(+0.11%)
May 14, 2007
12.61
12.68
12.39
12.49
693,175
-0.11(-0.85%)
May 11, 2007
12.57
12.72
12.51
12.60
242,708
+0.14(+1.13%)
May 10, 2007
12.72
12.86
12.45
12.46
729,611
-0.35(-2.73%)
May 09, 2007
12.57
12.89
12.56
12.81
986,759
+0.18(+1.44%)
May 08, 2007
12.66
12.68
12.36
12.63
667,745
-0.07(-0.58%)
May 07, 2007
12.63
12.78
12.63
12.70
466,380
+0.00(+0.00%)
May 04, 2007
12.62
12.74
12.51
12.70
893,201
+0.09(+0.75%)
May 03, 2007
12.61
12.65
12.44
12.61
894,094
+0.01(+0.05%)
May 02, 2007
12.37
12.63
12.25
12.60
860,037
+0.20(+1.57%)
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
.