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
)
8.570
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 16, 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 (%)
Oct 31, 2014
10.98
11.01
10.82
10.94
2,349,714
+0.13(+1.20%)
Oct 30, 2014
10.56
10.82
10.56
10.82
2,265,018
+0.19(+1.79%)
Oct 29, 2014
10.63
10.69
10.48
10.62
1,766,284
-0.03(-0.29%)
Oct 28, 2014
10.53
10.67
10.45
10.65
2,263,628
+0.15(+1.45%)
Oct 27, 2014
10.42
10.50
10.44
10.50
1,788,907
+0.06(+0.58%)
Oct 24, 2014
10.47
10.50
10.37
10.44
2,079,573
-0.02(-0.15%)
Oct 23, 2014
10.45
10.57
10.34
10.46
2,519,612
+0.13(+1.26%)
Oct 22, 2014
10.39
10.49
10.31
10.33
1,949,278
-0.02(-0.15%)
Oct 21, 2014
10.28
10.37
10.22
10.34
1,858,108
+0.14(+1.42%)
Oct 20, 2014
9.999
10.20
9.999
10.20
1,895,454
+0.17(+1.67%)
Oct 17, 2014
10.07
10.10
9.892
10.03
2,217,121
+0.08(+0.77%)
Oct 16, 2014
9.595
9.991
9.595
9.953
2,018,632
+0.19(+1.95%)
Oct 15, 2014
9.618
9.839
9.534
9.763
3,412,973
+0.04(+0.39%)
Oct 14, 2014
9.747
9.984
9.648
9.724
3,978,062
+0.08(+0.79%)
Oct 13, 2014
9.786
9.900
9.641
9.648
2,747,482
-0.13(-1.33%)
Oct 10, 2014
9.770
9.961
9.770
9.778
2,575,965
-0.02(-0.16%)
Oct 09, 2014
9.923
9.991
9.755
9.793
3,282,484
-0.14(-1.46%)
Oct 08, 2014
9.618
9.946
9.602
9.938
4,659,039
+0.37(+3.82%)
Oct 07, 2014
9.641
9.724
9.572
9.572
1,737,979
-0.11(-1.18%)
Oct 06, 2014
9.709
9.801
9.667
9.686
1,237,799
+0.00(+0.00%)
Oct 03, 2014
9.656
9.717
9.549
9.686
1,249,884
+0.13(+1.36%)
Oct 02, 2014
9.557
9.641
9.404
9.557
1,288,564
+0.01(+0.08%)
Oct 01, 2014
9.633
9.709
9.488
9.549
1,651,446
-0.12(-1.26%)
Sep 30, 2014
9.816
9.908
9.671
9.671
1,901,790
-0.13(-1.32%)
Sep 29, 2014
9.816
9.847
9.724
9.801
2,490,897
-0.12(-1.23%)
Sep 26, 2014
9.717
9.953
9.680
9.923
1,934,877
+0.22(+2.30%)
Sep 25, 2014
9.745
9.753
9.651
9.700
1,935,572
-0.06(-0.62%)
Sep 24, 2014
9.654
9.851
9.654
9.760
2,541,383
+0.11(+1.10%)
Sep 23, 2014
9.904
9.927
9.647
9.654
2,495,173
-0.27(-2.74%)
Sep 22, 2014
10.01
10.06
9.927
9.927
1,618,195
-0.11(-1.06%)
Sep 19, 2014
10.15
10.18
9.957
10.03
4,072,351
-0.08(-0.82%)
Sep 18, 2014
10.03
10.13
10.02
10.12
1,569,431
+0.11(+1.13%)
Sep 17, 2014
10.01
10.10
9.965
10.00
1,837,522
+0.02(+0.23%)
Sep 16, 2014
9.798
10.01
9.798
9.980
1,717,061
+0.15(+1.54%)
Sep 15, 2014
9.828
9.889
9.806
9.828
1,718,849
+0.02(+0.23%)
Sep 12, 2014
10.07
10.09
9.738
9.806
2,087,603
-0.29(-2.85%)
Sep 11, 2014
10.05
10.15
10.03
10.09
1,606,568
+0.01(+0.07%)
Sep 10, 2014
10.16
10.18
10.06
10.09
1,609,811
-0.11(-1.11%)
Sep 09, 2014
10.24
10.25
10.16
10.20
2,736,965
-0.07(-0.66%)
Sep 08, 2014
10.28
10.34
10.22
10.27
1,138,687
-0.01(-0.07%)
Sep 05, 2014
10.15
10.30
10.15
10.27
1,408,724
+0.11(+1.12%)
Sep 04, 2014
10.19
10.23
10.10
10.16
1,375,197
-0.04(-0.37%)
Sep 03, 2014
10.15
10.26
10.12
10.20
1,990,090
+0.07(+0.67%)
Sep 02, 2014
10.11
10.17
10.10
10.13
1,828,544
+0.05(+0.53%)
Aug 29, 2014
9.980
10.08
10.08
10.08
1,987,425
+0.11(+1.06%)
Aug 28, 2014
9.987
10.04
9.957
9.972
1,224,939
-0.05(-0.53%)
Aug 27, 2014
10.03
10.06
9.987
10.03
884,012
+0.00(+0.00%)
Aug 26, 2014
9.949
10.06
9.927
10.03
1,456,052
+0.08(+0.76%)
Aug 25, 2014
10.08
10.08
9.843
9.949
2,114,793
-0.06(-0.60%)
Aug 22, 2014
10.06
10.08
9.946
10.01
1,405,597
-0.10(-0.97%)
Aug 21, 2014
10.08
10.14
10.05
10.11
2,466,252
+0.03(+0.30%)
Aug 20, 2014
9.972
10.11
9.889
10.08
2,002,948
+0.10(+0.99%)
Aug 19, 2014
9.919
10.07
9.889
9.980
2,319,489
+0.08(+0.84%)
Aug 18, 2014
9.753
9.881
9.745
9.896
1,433,360
+0.24(+2.51%)
Aug 15, 2014
9.783
9.832
9.624
9.654
2,238,173
-0.05(-0.47%)
Aug 14, 2014
9.707
9.783
9.669
9.700
1,814,090
+0.03(+0.31%)
Aug 13, 2014
9.579
9.685
9.571
9.669
1,291,602
+0.15(+1.59%)
Aug 12, 2014
9.564
9.601
9.488
9.518
1,370,417
-0.06(-0.63%)
Aug 11, 2014
9.465
9.624
9.465
9.579
1,980,356
+0.17(+1.85%)
Aug 08, 2014
9.480
9.594
9.386
9.405
1,724,920
-0.02(-0.16%)
Aug 07, 2014
9.480
9.526
9.352
9.420
1,331,359
+0.00(+0.00%)
Aug 06, 2014
9.306
9.458
9.284
9.420
1,454,684
+0.06(+0.65%)
Aug 05, 2014
9.511
9.594
9.344
9.359
1,984,451
-0.20(-2.06%)
Aug 04, 2014
9.329
9.579
9.272
9.556
1,823,731
+0.26(+2.77%)
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
.