Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diamondrock Hospitality Company (NY: DRH )

8.950 +0.010 (+0.11%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2006 9.746 9.895 9.720 9.856 392,486 +0.11(+1.13%)
May 30, 2006 9.811 10.02 9.746 9.746 352,006 -0.16(-1.57%)
May 26, 2006 9.908 9.966 9.811 9.901 193,318 -0.03(-0.33%)
May 25, 2006 9.843 9.973 9.798 9.934 202,092 +0.12(+1.26%)
May 24, 2006 9.778 9.824 9.551 9.811 362,626 -0.01(-0.13%)
May 23, 2006 10.01 10.06 9.778 9.824 484,682 -0.09(-0.92%)
May 22, 2006 9.940 10.06 9.817 9.914 453,129 -0.06(-0.65%)
May 19, 2006 9.869 9.992 9.713 9.979 484,374 +0.08(+0.79%)
May 18, 2006 9.908 10.01 9.778 9.901 559,023 -0.01(-0.07%)
May 17, 2006 9.927 9.927 9.752 9.908 660,454 -0.02(-0.20%)
May 16, 2006 9.856 9.999 9.765 9.927 564,718 +0.08(+0.86%)
May 15, 2006 9.720 9.973 9.648 9.843 448,973 -0.07(-0.72%)
May 12, 2006 9.726 9.940 9.434 9.914 761,885 +0.08(+0.79%)
May 11, 2006 10.07 10.09 9.837 9.837 676,461 -0.23(-2.32%)
May 10, 2006 9.934 10.11 9.876 10.07 332,612 +0.14(+1.37%)
May 09, 2006 9.876 10.05 9.746 9.934 480,526 +0.02(+0.20%)
May 08, 2006 9.811 9.914 9.616 9.914 329,688 +0.05(+0.46%)
May 05, 2006 9.707 9.986 9.700 9.869 688,775 +0.16(+1.67%)
May 04, 2006 9.499 9.707 9.421 9.707 634,904 +0.14(+1.49%)
May 03, 2006 9.681 9.739 9.330 9.564 357,855 -0.18(-1.87%)
May 02, 2006 9.096 9.746 9.037 9.746 507,615 +0.65(+7.14%)
May 01, 2006 9.356 9.486 9.089 9.096 521,468 -0.20(-2.17%)
Apr 28, 2006 9.187 9.330 8.992 9.297 751,726 +0.05(+0.49%)
Apr 27, 2006 8.940 9.603 8.933 9.252 474,523 +0.27(+2.96%)
Apr 26, 2006 8.979 9.005 8.901 8.985 334,152 -0.01(-0.14%)
Apr 25, 2006 9.024 9.024 8.907 8.998 630,902 -0.03(-0.29%)
Apr 24, 2006 9.096 9.096 8.868 9.024 211,788 -0.09(-1.00%)
Apr 21, 2006 9.031 9.115 8.979 9.115 244,265 +0.15(+1.67%)
Apr 20, 2006 9.128 9.148 8.914 8.966 378,172 -0.12(-1.36%)
Apr 19, 2006 8.888 9.096 8.849 9.089 555,637 +0.16(+1.75%)
Apr 18, 2006 8.842 8.992 8.810 8.933 337,384 +0.10(+1.10%)
Apr 17, 2006 8.836 8.966 8.771 8.836 1,013,538 +0.00(+0.00%)
Apr 13, 2006 8.836 8.855 8.745 8.836 586,882 +0.00(+0.00%)
Apr 12, 2006 8.745 8.933 8.739 8.836 218,407 +0.05(+0.59%)
Apr 11, 2006 8.914 8.953 8.777 8.784 432,042 -0.14(-1.53%)
Apr 10, 2006 8.868 8.959 8.829 8.920 469,136 +0.12(+1.33%)
Apr 07, 2006 8.849 8.881 8.758 8.803 679,694 -0.06(-0.73%)
Apr 06, 2006 8.790 8.907 8.784 8.868 278,588 +0.05(+0.52%)
Apr 05, 2006 8.829 8.868 8.693 8.823 635,674 -0.01(-0.07%)
Apr 04, 2006 8.901 9.011 8.803 8.829 620,282 -0.05(-0.59%)
Apr 03, 2006 8.933 8.985 8.836 8.881 585,959 -0.09(-1.01%)
Mar 31, 2006 8.816 8.972 8.803 8.972 1,203,163 +0.06(+0.66%)
Mar 30, 2006 8.602 8.959 8.576 8.914 5,070,000 +0.44(+5.21%)
Mar 29, 2006 8.401 8.602 8.362 8.472 352,468 +0.06(+0.69%)
Mar 28, 2006 8.466 8.466 8.388 8.414 78,497 -0.03(-0.31%)
Mar 27, 2006 8.446 8.511 8.277 8.440 213,327 +0.01(+0.15%)
Mar 24, 2006 8.186 8.427 8.186 8.427 309,679 +0.19(+2.29%)
Mar 23, 2006 8.186 8.245 8.076 8.238 323,839 +0.01(+0.16%)
Mar 22, 2006 8.297 8.297 8.173 8.225 188,547 -0.13(-1.56%)
Mar 21, 2006 8.459 8.492 8.251 8.355 359,240 -0.14(-1.68%)
Mar 20, 2006 8.427 8.505 8.349 8.498 141,295 +0.04(+0.46%)
Mar 17, 2006 8.336 8.537 8.245 8.459 451,590 +0.21(+2.52%)
Mar 16, 2006 8.186 8.264 8.173 8.251 184,391 +0.08(+0.95%)
Mar 15, 2006 8.199 8.219 8.115 8.173 140,371 +0.01(+0.08%)
Mar 14, 2006 8.102 8.180 7.965 8.167 242,110 +0.07(+0.88%)
Mar 13, 2006 8.316 8.446 8.095 8.095 131,290 -0.25(-2.96%)
Mar 10, 2006 8.219 8.342 8.219 8.342 120,208 +0.12(+1.50%)
Mar 09, 2006 8.446 8.446 8.212 8.219 155,147 -0.24(-2.84%)
Mar 08, 2006 8.479 8.479 8.251 8.459 317,221 -0.12(-1.44%)
Mar 07, 2006 8.726 8.726 8.531 8.583 508,539 -0.10(-1.12%)
Mar 06, 2006 8.823 8.823 8.654 8.680 230,104 -0.10(-1.18%)
Mar 03, 2006 8.518 8.810 8.518 8.784 213,943 +0.27(+3.13%)
Mar 02, 2006 8.446 8.622 8.433 8.518 188,085 +0.10(+1.16%)
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.