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 (%)
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%)
Sep 01, 2005
8.035
8.035
7.934
8.002
163,590
-0.03(-0.33%)
Aug 31, 2005
8.022
8.035
7.934
8.029
449,277
+0.01(+0.08%)
Aug 30, 2005
8.035
8.056
7.968
8.022
258,026
+0.02(+0.25%)
Aug 29, 2005
8.002
8.035
7.914
8.002
126,410
-0.03(-0.42%)
Aug 26, 2005
8.129
8.129
8.015
8.035
174,297
-0.10(-1.24%)
Aug 25, 2005
8.109
8.170
8.069
8.136
137,118
+0.03(+0.33%)
Aug 24, 2005
8.056
8.190
8.035
8.109
188,872
+0.07(+0.84%)
Aug 23, 2005
8.029
8.069
7.975
8.042
88,933
+0.04(+0.50%)
Aug 22, 2005
8.015
8.056
7.934
8.002
70,938
-0.01(-0.17%)
Aug 19, 2005
8.022
8.069
8.008
8.015
57,851
+0.00(+0.00%)
Aug 18, 2005
8.022
8.062
8.008
8.015
42,682
-0.03(-0.33%)
Aug 17, 2005
8.069
8.103
8.029
8.042
124,625
+0.01(+0.08%)
Aug 16, 2005
8.035
8.069
8.015
8.035
95,030
+0.03(+0.42%)
Aug 15, 2005
7.968
8.069
7.908
8.002
55,769
-0.03(-0.42%)
Aug 12, 2005
7.988
8.035
7.827
8.035
140,390
+0.02(+0.25%)
Aug 11, 2005
8.136
8.170
8.002
8.015
57,107
+0.00(+0.00%)
Aug 10, 2005
8.035
8.109
7.941
8.015
173,108
-0.02(-0.25%)
Aug 09, 2005
8.015
8.089
8.002
8.035
92,800
+0.02(+0.25%)
Aug 08, 2005
8.109
8.143
8.002
8.015
101,425
-0.09(-1.08%)
Aug 05, 2005
8.372
8.372
8.069
8.103
147,528
-0.22(-2.59%)
Aug 04, 2005
8.439
8.439
8.103
8.318
96,666
-0.17(-1.98%)
Aug 03, 2005
8.466
8.526
8.372
8.486
124,031
+0.07(+0.80%)
Aug 02, 2005
8.304
8.573
8.304
8.419
168,795
+0.17(+2.12%)
Aug 01, 2005
8.136
8.338
8.136
8.244
96,072
+0.17(+2.08%)
Jul 29, 2005
8.062
8.136
7.968
8.076
67,518
+0.01(+0.08%)
Jul 28, 2005
8.076
8.103
7.867
8.069
108,118
+0.01(+0.08%)
Jul 27, 2005
7.988
8.082
7.780
8.062
118,379
+0.01(+0.08%)
Jul 26, 2005
8.069
8.089
7.968
8.056
225,754
-0.01(-0.17%)
Jul 25, 2005
8.103
8.123
8.015
8.069
227,241
-0.07(-0.83%)
Jul 22, 2005
8.069
8.136
8.056
8.136
137,266
+0.04(+0.50%)
Jul 21, 2005
8.103
8.170
8.035
8.096
326,287
-0.03(-0.33%)
Jul 20, 2005
8.029
8.136
7.995
8.123
262,933
+0.09(+1.17%)
Jul 19, 2005
7.988
8.042
7.901
8.029
354,395
+0.07(+0.93%)
Jul 18, 2005
7.901
7.968
7.766
7.955
323,462
-0.01(-0.17%)
Jul 15, 2005
7.887
7.968
7.800
7.968
541,929
+0.04(+0.51%)
Jul 14, 2005
8.002
8.076
7.867
7.928
216,831
-0.11(-1.34%)
Jul 13, 2005
7.867
8.103
7.800
8.035
592,493
+0.22(+2.84%)
Jul 12, 2005
7.800
7.867
7.706
7.813
324,503
-0.01(-0.17%)
Jul 11, 2005
7.665
7.867
7.598
7.827
762,181
+0.03(+0.34%)
Jul 08, 2005
7.423
7.861
7.423
7.800
843,083
+0.31(+4.13%)
Jul 07, 2005
7.538
7.565
7.397
7.491
159,128
-0.07(-0.98%)
Jul 06, 2005
7.511
7.632
7.497
7.565
94,436
-0.01(-0.09%)
Jul 05, 2005
7.464
7.699
7.430
7.571
706,114
+0.04(+0.54%)
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
.