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
)
8.440
-0.130 (-1.52%)
Official Closing Price
Updated: 4:10 PM EDT, May 17, 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, 2018
10.01
10.02
9.872
9.881
1,739,675
-0.09(-0.90%)
Apr 27, 2018
9.925
10.01
9.890
9.970
914,655
+0.06(+0.63%)
Apr 26, 2018
9.970
9.983
9.881
9.907
1,785,676
-0.02(-0.18%)
Apr 25, 2018
9.899
9.961
9.836
9.925
1,352,716
+0.02(+0.18%)
Apr 24, 2018
9.934
9.939
9.836
9.907
1,270,408
+0.04(+0.36%)
Apr 23, 2018
9.907
9.930
9.849
9.872
1,520,200
-0.02(-0.18%)
Apr 20, 2018
9.890
9.970
9.872
9.890
1,454,545
-0.02(-0.18%)
Apr 19, 2018
9.988
10.02
9.854
9.907
1,198,718
-0.09(-0.89%)
Apr 18, 2018
10.01
10.05
9.961
9.997
1,075,721
+0.01(+0.09%)
Apr 17, 2018
9.934
10.03
9.827
9.988
2,560,595
+0.14(+1.45%)
Apr 16, 2018
9.863
9.907
9.814
9.845
1,834,061
+0.05(+0.55%)
Apr 13, 2018
9.657
9.800
9.648
9.791
4,574,337
+0.21(+2.15%)
Apr 12, 2018
9.362
9.630
9.210
9.586
4,385,168
+0.27(+2.88%)
Apr 11, 2018
9.094
9.322
9.067
9.317
4,121,740
+0.20(+2.16%)
Apr 10, 2018
9.264
9.264
9.107
9.121
1,977,064
-0.06(-0.68%)
Apr 09, 2018
9.451
9.451
9.183
9.183
3,666,313
-0.24(-2.56%)
Apr 06, 2018
9.380
9.434
9.331
9.425
3,124,811
+0.03(+0.29%)
Apr 05, 2018
9.425
9.429
9.317
9.398
1,597,303
+0.00(+0.00%)
Apr 04, 2018
9.317
9.443
9.255
9.398
2,080,547
+0.02(+0.19%)
Apr 03, 2018
9.282
9.478
9.201
9.380
2,468,410
+0.15(+1.65%)
Apr 02, 2018
9.326
9.407
9.165
9.228
2,494,810
-0.11(-1.15%)
Mar 29, 2018
9.335
9.335
9.335
0
-0.16(-1.69%)
Mar 28, 2018
9.139
9.648
9.139
9.496
8,110,730
+0.52(+5.83%)
Mar 27, 2018
9.044
9.088
8.916
8.973
2,440,072
-0.08(-0.88%)
Mar 26, 2018
8.911
9.070
8.872
9.053
2,584,634
+0.25(+2.81%)
Mar 23, 2018
9.106
9.106
8.805
8.805
1,932,454
-0.27(-3.02%)
Mar 22, 2018
9.141
9.280
9.079
9.079
2,128,698
-0.15(-1.63%)
Mar 21, 2018
9.406
9.423
9.159
9.229
3,492,512
-0.19(-1.97%)
Mar 20, 2018
9.512
9.565
9.318
9.415
3,981,971
-0.09(-0.93%)
Mar 19, 2018
9.538
9.538
9.322
9.503
2,384,060
-0.04(-0.37%)
Mar 16, 2018
9.450
9.556
9.379
9.538
3,270,059
+0.08(+0.84%)
Mar 15, 2018
9.459
9.468
9.340
9.459
1,963,912
+0.03(+0.28%)
Mar 14, 2018
9.388
9.432
9.344
9.432
2,232,600
+0.07(+0.75%)
Mar 13, 2018
9.423
9.476
9.340
9.362
1,762,255
-0.06(-0.66%)
Mar 12, 2018
9.423
9.432
9.353
9.423
1,701,240
-0.02(-0.19%)
Mar 09, 2018
9.344
9.441
9.309
9.441
1,640,610
+0.11(+1.23%)
Mar 08, 2018
9.309
9.335
9.247
9.326
1,775,614
+0.03(+0.28%)
Mar 07, 2018
9.326
9.300
2,333,711
+0.13(+1.45%)
Mar 06, 2018
9.106
9.172
9.017
9.167
2,444,353
+0.05(+0.58%)
Mar 05, 2018
9.008
9.114
8.920
9.114
3,230,299
+0.12(+1.38%)
Mar 02, 2018
8.876
9.000
8.717
8.991
2,775,804
+0.05(+0.59%)
Mar 01, 2018
9.017
9.114
8.867
8.938
3,110,745
-0.14(-1.56%)
Feb 28, 2018
9.194
9.256
8.929
9.079
4,557,147
-0.10(-1.06%)
Feb 27, 2018
9.644
9.644
9.123
9.176
2,341,417
-0.44(-4.59%)
Feb 26, 2018
9.803
9.856
9.574
9.618
1,982,179
-0.19(-1.98%)
Feb 23, 2018
9.697
9.816
9.662
9.812
1,660,661
+0.18(+1.83%)
Feb 22, 2018
9.635
2,641,160
-0.02(-0.18%)
Feb 21, 2018
9.662
9.883
9.609
9.653
2,845,635
-0.17(-1.71%)
Feb 20, 2018
9.936
10.03
9.803
9.821
2,730,868
-0.20(-2.03%)
Feb 16, 2018
10.02
10.02
10.02
0
+0.09(+0.89%)
Feb 15, 2018
9.945
10.01
9.900
9.936
3,909,811
+0.04(+0.45%)
Feb 14, 2018
9.697
9.914
9.688
9.892
2,264,915
+0.09(+0.90%)
Feb 13, 2018
9.741
9.856
9.618
9.803
2,434,838
-0.02(-0.18%)
Feb 12, 2018
9.847
9.883
9.556
9.821
2,203,065
-0.02(-0.18%)
Feb 09, 2018
9.653
9.927
9.468
9.839
2,787,221
+0.27(+2.86%)
Feb 08, 2018
9.839
9.839
9.565
9.565
2,297,616
-0.25(-2.52%)
Feb 07, 2018
9.856
9.936
9.812
9.812
1,528,338
-0.08(-0.80%)
Feb 06, 2018
9.662
9.936
9.494
9.892
2,779,496
-0.02(-0.18%)
Feb 05, 2018
10.09
10.15
9.759
9.909
2,186,665
-0.22(-2.18%)
Feb 02, 2018
10.31
10.32
10.06
10.13
2,353,560
-0.22(-2.13%)
Feb 01, 2018
10.38
10.45
10.32
10.35
1,503,364
-0.04(-0.34%)
Jan 31, 2018
10.31
10.40
10.28
10.39
1,925,957
+0.08(+0.77%)
Jan 30, 2018
10.34
10.40
10.27
10.31
1,358,768
-0.10(-0.93%)
Jan 29, 2018
10.48
10.49
10.38
10.40
1,231,954
-0.08(-0.76%)
Jan 26, 2018
10.51
10.58
10.44
10.48
1,069,824
-0.02(-0.17%)
Jan 25, 2018
10.61
10.65
10.46
10.50
1,654,974
-0.08(-0.75%)
Jan 24, 2018
10.60
10.70
10.59
10.58
1,823,377
-0.03(-0.25%)
Jan 23, 2018
10.40
10.61
10.36
10.61
1,721,914
+0.24(+2.30%)
Jan 22, 2018
10.43
10.43
10.30
10.37
1,170,280
+0.01(+0.08%)
Jan 19, 2018
10.17
10.40
10.17
10.36
1,962,747
+0.16(+1.56%)
Jan 18, 2018
10.40
10.40
10.17
10.20
2,796,278
-0.19(-1.79%)
Jan 17, 2018
10.30
10.45
10.27
10.39
3,127,108
+0.09(+0.86%)
Jan 16, 2018
10.32
10.50
10.25
10.30
6,012,511
+0.04(+0.43%)
Jan 12, 2018
10.25
10.25
10.25
0
-0.01(-0.09%)
Jan 11, 2018
10.12
10.28
10.12
10.26
2,516,632
+0.15(+1.48%)
Jan 10, 2018
10.13
10.11
1,617,558
+0.10(+0.97%)
Jan 09, 2018
10.05
10.05
9.945
10.02
1,134,382
-0.03(-0.26%)
Jan 08, 2018
9.830
10.05
9.808
10.04
1,282,155
+0.14(+1.43%)
Jan 05, 2018
9.874
9.918
9.830
9.900
1,441,399
+0.03(+0.27%)
Jan 04, 2018
9.962
9.962
9.847
9.874
889,453
-0.08(-0.80%)
Jan 03, 2018
10.04
10.11
9.927
9.953
2,121,816
-0.09(-0.88%)
Jan 02, 2018
9.980
10.08
9.918
10.04
3,357,868
+0.07(+0.71%)
Dec 29, 2017
9.971
9.971
9.971
0
-0.13(-1.31%)
Dec 28, 2017
9.971
10.12
9.936
10.10
1,321,861
+0.12(+1.19%)
Dec 27, 2017
9.932
10.01
9.906
9.984
1,171,604
+0.06(+0.62%)
Dec 26, 2017
9.958
10.00
9.906
9.923
1,702,147
-0.01(-0.09%)
Dec 22, 2017
9.967
10.01
9.897
9.932
1,923,792
-0.04(-0.44%)
Dec 21, 2017
10.04
10.04
9.893
9.976
1,462,984
-0.03(-0.35%)
Dec 20, 2017
10.06
10.12
9.971
10.01
1,848,664
-0.03(-0.26%)
Dec 19, 2017
10.22
10.22
9.967
10.04
1,915,617
-0.18(-1.80%)
Dec 18, 2017
10.06
10.24
10.06
10.22
3,317,192
+0.20(+2.01%)
Dec 15, 2017
9.914
10.08
9.914
10.02
5,946,045
+0.12(+1.24%)
Dec 14, 2017
9.906
9.949
9.853
9.897
3,916,581
-0.03(-0.35%)
Dec 13, 2017
9.757
9.932
9.748
9.932
3,027,006
+0.18(+1.88%)
Dec 12, 2017
9.827
9.897
9.722
9.748
3,031,385
-0.06(-0.62%)
Dec 11, 2017
9.853
9.914
9.810
9.810
2,110,016
-0.03(-0.27%)
Dec 08, 2017
9.932
9.932
9.722
9.836
2,011,217
+0.00(+0.00%)
Dec 07, 2017
9.827
9.910
9.801
2,399,481
+0.00(+0.00%)
Dec 06, 2017
9.845
9.914
9.740
9.827
2,504,659
+0.01(+0.09%)
Dec 05, 2017
9.853
9.897
9.792
9.818
2,917,262
-0.02(-0.18%)
Dec 04, 2017
10.16
10.21
9.836
9.836
3,475,191
+0.09(+0.90%)
Dec 01, 2017
9.775
9.827
9.696
9.748
3,294,254
-0.03(-0.27%)
Nov 30, 2017
9.696
9.783
9.582
9.775
2,567,638
+0.13(+1.36%)
Nov 29, 2017
9.565
9.705
9.548
9.644
2,531,078
+0.09(+0.91%)
Nov 28, 2017
9.714
9.757
9.530
9.556
6,367,295
-0.16(-1.62%)
Nov 27, 2017
9.818
9.818
9.696
9.714
1,850,803
-0.09(-0.89%)
Nov 24, 2017
9.775
9.810
9.718
9.801
1,147,031
+0.03(+0.36%)
Nov 22, 2017
9.845
9.914
9.757
9.766
1,347,807
-0.06(-0.62%)
Nov 21, 2017
9.810
9.879
9.775
9.827
1,889,179
+0.05(+0.54%)
Nov 20, 2017
9.801
9.801
9.687
9.775
1,589,816
+0.00(+0.00%)
Nov 17, 2017
9.714
9.827
9.696
9.775
2,071,972
+0.01(+0.09%)
Nov 16, 2017
9.731
9.783
9.687
9.766
1,571,787
+0.01(+0.09%)
Nov 15, 2017
9.679
9.788
9.635
9.757
1,509,044
+0.04(+0.45%)
Nov 14, 2017
9.714
9.748
9.617
9.714
2,064,563
-0.02(-0.18%)
Nov 13, 2017
9.888
9.949
9.696
9.731
2,037,524
-0.18(-1.85%)
Nov 10, 2017
9.827
9.923
9.810
9.914
2,337,642
+0.04(+0.44%)
Nov 09, 2017
9.879
9.993
9.818
9.871
2,248,588
-0.08(-0.79%)
Nov 08, 2017
9.783
10.02
9.766
9.949
2,250,332
+0.11(+1.15%)
Nov 07, 2017
10.04
10.23
9.740
9.836
3,613,495
+0.19(+1.99%)
Nov 06, 2017
9.521
9.714
9.521
9.644
1,802,532
+0.08(+0.82%)
Nov 03, 2017
9.565
9.679
9.530
9.565
1,208,333
-0.04(-0.45%)
Nov 02, 2017
9.530
9.639
9.399
9.609
1,755,000
+0.10(+1.10%)
Nov 01, 2017
9.591
9.617
9.465
9.504
1,306,546
+0.02(+0.18%)
Oct 31, 2017
9.417
9.513
9.303
9.486
1,866,354
+0.11(+1.21%)
Oct 30, 2017
9.521
9.521
9.325
9.373
1,635,405
-0.15(-1.56%)
Oct 27, 2017
9.460
9.565
9.421
9.521
1,383,224
+0.02(+0.18%)
Oct 26, 2017
9.425
9.530
9.382
9.504
1,958,793
+0.01(+0.09%)
Oct 25, 2017
9.189
9.556
9.189
9.495
3,795,293
+0.24(+2.55%)
Oct 24, 2017
9.251
9.364
9.251
9.259
5,386,828
+0.03(+0.38%)
Oct 23, 2017
9.373
9.417
9.216
9.224
2,165,583
-0.15(-1.58%)
Oct 20, 2017
9.696
9.714
9.259
9.373
2,954,275
-0.42(-4.28%)
Oct 19, 2017
9.661
9.810
9.582
9.792
5,457,854
+0.10(+0.99%)
Oct 18, 2017
9.644
9.731
9.617
9.696
2,457,469
+0.04(+0.45%)
Oct 17, 2017
9.609
9.687
9.556
9.652
1,546,251
+0.05(+0.55%)
Oct 16, 2017
9.670
9.740
9.556
9.600
2,360,351
-0.03(-0.27%)
Oct 13, 2017
9.705
9.753
9.565
9.626
2,585,243
-0.04(-0.45%)
Oct 12, 2017
9.574
9.696
9.513
9.670
5,537,881
+0.09(+0.91%)
Oct 11, 2017
9.661
9.687
9.539
9.582
2,441,322
-0.04(-0.45%)
Oct 10, 2017
9.582
9.652
9.569
9.626
1,419,716
+0.09(+0.92%)
Oct 09, 2017
9.574
9.635
9.513
9.539
1,373,673
-0.03(-0.37%)
Oct 06, 2017
9.513
9.617
9.460
9.574
1,269,068
+0.03(+0.37%)
Oct 05, 2017
9.486
9.609
9.443
9.539
1,155,852
+0.09(+0.92%)
Oct 04, 2017
9.425
9.521
9.347
9.451
1,722,459
+0.04(+0.46%)
Oct 03, 2017
9.548
9.548
9.373
9.408
2,474,009
-0.11(-1.19%)
Oct 02, 2017
9.565
9.609
9.491
9.521
2,711,635
-0.04(-0.46%)
Sep 29, 2017
9.582
9.626
9.486
9.565
1,475,042
-0.02(-0.18%)
Sep 28, 2017
9.434
9.582
9.386
9.582
1,802,303
+0.18(+1.90%)
Sep 27, 2017
9.464
9.490
9.308
9.403
3,661,901
+0.00(+0.00%)
Sep 26, 2017
9.490
9.524
9.390
9.403
2,566,355
-0.08(-0.82%)
Sep 25, 2017
9.429
9.580
9.395
9.481
1,612,382
+0.09(+1.01%)
Sep 22, 2017
9.317
9.395
9.300
9.386
1,112,972
+0.09(+1.02%)
Sep 21, 2017
9.352
9.429
9.283
9.291
1,448,014
-0.04(-0.46%)
Sep 20, 2017
9.308
9.382
9.265
9.334
1,410,173
+0.03(+0.28%)
Sep 19, 2017
9.412
9.412
9.248
9.308
1,491,108
-0.08(-0.83%)
Sep 18, 2017
9.421
9.438
9.334
9.386
2,039,343
-0.03(-0.28%)
Sep 15, 2017
9.429
9.429
9.283
9.412
2,386,471
+0.03(+0.28%)
Sep 14, 2017
9.421
9.438
9.291
9.386
1,528,552
-0.06(-0.64%)
Sep 13, 2017
9.326
9.455
9.308
9.447
1,737,776
+0.14(+1.48%)
Sep 12, 2017
9.326
9.395
9.274
9.308
1,458,679
-0.02(-0.19%)
Sep 11, 2017
9.343
9.378
9.248
9.326
2,030,915
+0.10(+1.12%)
Sep 08, 2017
9.067
9.291
9.041
9.222
2,908,626
+0.10(+1.14%)
Sep 07, 2017
9.231
9.231
9.084
9.118
2,292,403
-0.10(-1.12%)
Sep 06, 2017
9.179
9.291
9.006
9.222
3,285,344
+0.03(+0.38%)
Sep 05, 2017
9.524
9.524
9.179
9.188
3,688,281
-0.34(-3.54%)
Sep 01, 2017
9.490
9.559
9.455
9.524
1,137,359
+0.03(+0.36%)
Aug 31, 2017
9.421
9.524
9.378
9.490
1,992,666
+0.09(+1.01%)
Aug 30, 2017
9.274
9.438
9.231
9.395
2,378,785
+0.13(+1.40%)
Aug 29, 2017
9.110
9.270
9.093
9.265
1,216,828
+0.08(+0.85%)
Aug 28, 2017
9.300
9.343
9.170
9.188
2,157,148
-0.07(-0.75%)
Aug 25, 2017
9.257
9.317
9.188
9.257
2,222,243
+0.02(+0.19%)
Aug 24, 2017
9.257
9.360
9.205
9.239
3,727,571
+0.03(+0.38%)
Aug 23, 2017
9.326
9.360
9.196
9.205
1,946,963
-0.14(-1.48%)
Aug 22, 2017
9.300
9.412
9.300
9.343
1,849,496
+0.06(+0.65%)
Aug 21, 2017
9.283
9.330
9.239
9.283
1,998,431
+0.01(+0.09%)
Aug 18, 2017
9.403
9.473
9.274
9.274
3,832,326
-0.21(-2.19%)
Aug 17, 2017
9.662
9.775
9.481
9.481
1,567,905
-0.19(-1.96%)
Aug 16, 2017
9.611
9.732
9.611
9.671
1,516,607
+0.10(+1.08%)
Aug 15, 2017
9.688
9.688
9.507
9.567
1,360,724
-0.11(-1.16%)
Aug 14, 2017
9.567
9.680
9.533
9.680
1,908,957
+0.18(+1.91%)
Aug 11, 2017
9.378
9.507
9.369
9.498
2,574,309
+0.06(+0.64%)
Aug 10, 2017
9.386
9.533
9.334
9.438
2,208,006
+0.00(+0.00%)
Aug 09, 2017
9.628
9.679
9.360
9.438
3,886,801
-0.28(-2.84%)
Aug 08, 2017
9.982
10.15
9.662
9.714
6,393,726
-0.32(-3.18%)
Aug 07, 2017
10.04
10.08
9.973
10.03
2,534,080
+0.00(+0.00%)
Aug 04, 2017
9.870
10.04
9.827
10.03
1,913,604
+0.18(+1.84%)
Aug 03, 2017
9.930
10.02
9.805
9.852
1,136,309
-0.14(-1.38%)
Aug 02, 2017
10.07
10.11
9.861
9.991
2,002,800
-0.11(-1.11%)
Aug 01, 2017
10.15
10.18
10.06
10.10
1,845,704
+0.02(+0.17%)
Jul 31, 2017
10.15
10.17
9.995
10.09
2,464,936
-0.01(-0.09%)
Jul 28, 2017
10.02
10.14
9.982
10.09
1,499,945
+0.06(+0.60%)
Jul 27, 2017
9.861
10.08
9.844
10.03
2,007,890
+0.20(+2.02%)
Jul 26, 2017
10.10
10.15
9.835
9.835
2,344,876
-0.27(-2.65%)
Jul 25, 2017
9.999
10.10
9.965
10.10
1,136,206
+0.16(+1.56%)
Jul 24, 2017
9.982
10.05
9.861
9.947
1,555,391
-0.03(-0.35%)
Jul 21, 2017
10.10
10.14
9.913
9.982
3,035,466
-0.03(-0.26%)
Jul 20, 2017
10.29
10.29
9.991
10.01
3,537,945
-0.28(-2.77%)
Jul 19, 2017
10.20
10.30
10.14
10.29
3,113,686
+0.09(+0.93%)
Jul 18, 2017
10.24
10.24
10.12
10.20
4,034,265
-0.02(-0.17%)
Jul 17, 2017
10.15
10.43
10.06
10.22
7,608,986
+0.07(+0.68%)
Jul 14, 2017
10.11
10.15
10.01
10.15
2,360,322
+0.16(+1.64%)
Jul 13, 2017
9.887
9.999
9.835
9.982
3,076,411
+0.09(+0.96%)
Jul 12, 2017
9.870
9.999
9.835
9.887
2,299,568
+0.10(+1.06%)
Jul 11, 2017
9.662
9.792
9.632
9.783
1,908,143
+0.16(+1.61%)
Jul 10, 2017
9.852
9.891
9.628
9.628
2,009,076
-0.25(-2.53%)
Jul 07, 2017
9.870
9.965
9.827
9.878
2,251,424
+0.03(+0.35%)
Jul 06, 2017
9.896
9.999
9.827
9.844
3,095,279
-0.10(-1.04%)
Jul 05, 2017
9.844
10.03
9.753
9.947
6,170,482
+0.09(+0.96%)
Jul 03, 2017
9.524
9.870
9.490
9.852
1,037,637
+0.40(+4.20%)
Jun 30, 2017
9.697
9.731
9.438
9.455
2,511,535
-0.20(-2.06%)
Jun 29, 2017
9.861
9.904
9.567
9.654
2,848,011
-0.16(-1.67%)
Jun 28, 2017
9.835
10.05
9.809
9.818
2,445,135
+0.03(+0.31%)
Jun 27, 2017
9.873
9.929
9.779
9.788
2,765,178
-0.08(-0.78%)
Jun 26, 2017
9.847
9.950
9.809
9.865
2,110,577
+0.06(+0.61%)
Jun 23, 2017
9.839
9.916
9.788
9.805
2,785,971
+0.01(+0.09%)
Jun 22, 2017
9.822
9.912
9.788
9.796
2,834,467
-0.03(-0.26%)
Jun 21, 2017
9.976
10.01
9.719
9.822
3,064,975
-0.14(-1.37%)
Jun 20, 2017
9.958
9.993
9.835
9.958
3,850,067
+0.00(+0.00%)
Jun 19, 2017
9.933
10.02
9.899
9.958
3,233,939
+0.08(+0.78%)
Jun 16, 2017
9.745
9.890
9.736
9.882
2,618,186
+0.09(+0.96%)
Jun 15, 2017
9.736
9.890
9.728
9.788
1,876,500
-0.03(-0.26%)
Jun 14, 2017
9.882
9.916
9.745
9.813
1,532,018
-0.08(-0.78%)
Jun 13, 2017
9.839
9.984
9.745
9.890
1,978,766
+0.08(+0.78%)
Jun 12, 2017
9.865
10.03
9.762
9.813
2,687,627
-0.04(-0.43%)
Jun 09, 2017
9.754
10.04
9.728
9.856
3,102,155
+0.12(+1.23%)
Jun 08, 2017
9.566
9.822
9.514
9.736
2,116,436
+0.17(+1.79%)
Jun 07, 2017
9.514
9.566
9.403
9.566
1,583,736
+0.07(+0.72%)
Jun 06, 2017
9.463
9.591
9.352
9.497
1,922,393
+0.01(+0.09%)
Jun 05, 2017
9.489
9.557
9.463
9.489
2,182,555
-0.02(-0.18%)
Jun 02, 2017
9.625
9.677
9.480
9.506
2,719,640
-0.07(-0.71%)
Jun 01, 2017
9.489
9.583
9.403
9.574
2,034,142
+0.10(+1.08%)
May 31, 2017
9.566
9.566
9.326
9.472
2,163,064
-0.04(-0.45%)
May 30, 2017
9.531
9.587
9.463
9.514
2,267,082
-0.05(-0.54%)
May 26, 2017
9.540
9.625
9.523
9.566
1,409,172
+0.00(+0.00%)
May 25, 2017
9.591
9.668
9.472
9.566
3,642,483
-0.01(-0.09%)
May 24, 2017
9.566
9.647
9.497
9.574
1,907,447
+0.05(+0.54%)
May 23, 2017
9.566
9.634
9.506
9.523
1,789,244
+0.01(+0.09%)
May 22, 2017
9.557
9.630
9.480
9.514
2,049,919
+0.01(+0.09%)
May 19, 2017
9.403
9.553
9.369
9.506
1,911,510
+0.13(+1.37%)
May 18, 2017
9.224
9.429
9.173
9.378
3,660,084
+0.18(+1.95%)
May 17, 2017
9.130
9.258
9.104
9.198
2,579,879
-0.07(-0.74%)
May 16, 2017
9.275
9.391
9.250
9.267
3,110,510
-0.02(-0.18%)
May 15, 2017
9.438
9.438
9.173
9.284
2,884,116
+0.26(+2.84%)
May 12, 2017
9.079
9.121
9.028
9.028
2,209,045
-0.07(-0.75%)
May 11, 2017
9.207
9.224
9.010
9.096
2,464,947
-0.19(-2.02%)
May 10, 2017
9.190
9.326
9.036
9.284
4,308,668
+0.08(+0.83%)
May 09, 2017
9.361
9.378
9.177
9.207
4,107,209
-0.11(-1.19%)
May 08, 2017
9.634
9.634
9.305
9.318
3,490,957
-0.31(-3.19%)
May 05, 2017
9.463
9.702
9.463
9.625
4,473,721
+0.19(+1.99%)
May 04, 2017
9.489
9.506
9.258
9.438
3,150,646
-0.07(-0.72%)
May 03, 2017
9.514
9.651
9.369
9.506
2,981,003
-0.04(-0.45%)
May 02, 2017
9.549
9.634
9.489
9.549
2,666,153
+0.00(+0.00%)
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
.