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: 7:00 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 28, 2006
9.508
9.656
9.306
9.622
726,340
+0.05(+0.49%)
Apr 27, 2006
9.252
9.938
9.246
9.575
458,498
+0.28(+2.96%)
Apr 26, 2006
9.293
9.320
9.212
9.299
322,867
-0.01(-0.14%)
Apr 25, 2006
9.340
9.340
9.219
9.313
609,596
-0.03(-0.29%)
Apr 24, 2006
9.414
9.414
9.178
9.340
204,636
-0.09(-1.00%)
Apr 21, 2006
9.347
9.434
9.293
9.434
236,015
+0.15(+1.67%)
Apr 20, 2006
9.447
9.468
9.226
9.279
365,400
-0.13(-1.36%)
Apr 19, 2006
9.199
9.414
9.158
9.407
536,872
+0.16(+1.75%)
Apr 18, 2006
9.152
9.306
9.118
9.246
325,990
+0.10(+1.10%)
Apr 17, 2006
9.145
9.279
9.078
9.145
979,309
+0.00(+0.00%)
Apr 13, 2006
9.145
9.165
9.051
9.145
567,062
+0.00(+0.00%)
Apr 12, 2006
9.051
9.246
9.044
9.145
211,031
+0.05(+0.59%)
Apr 11, 2006
9.226
9.266
9.084
9.091
417,452
-0.14(-1.53%)
Apr 10, 2006
9.178
9.273
9.138
9.232
453,293
+0.12(+1.33%)
Apr 07, 2006
9.158
9.192
9.064
9.111
656,739
-0.07(-0.73%)
Apr 06, 2006
9.098
9.219
9.091
9.178
269,180
+0.05(+0.52%)
Apr 05, 2006
9.138
9.178
8.997
9.131
614,206
-0.01(-0.07%)
Apr 04, 2006
9.212
9.326
9.111
9.138
599,334
-0.05(-0.59%)
Apr 03, 2006
9.246
9.299
9.145
9.192
566,170
-0.09(-1.01%)
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%)
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
.