Skip to main content

Diamondrock Hospitality Company (NY: DRH )

8.190 -0.060 (-0.73%)
Official Closing Price Updated: 7:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 7.131 7.232 7.073 7.218 2,417,698 +0.09(+1.32%)
Apr 29, 2013 7.044 7.128 7.012 7.124 1,644,380 +0.10(+1.44%)
Apr 26, 2013 7.088 7.088 6.979 7.023 2,963,595 -0.07(-0.92%)
Apr 25, 2013 7.167 7.211 7.081 7.088 2,022,827 -0.07(-0.91%)
Apr 24, 2013 7.117 7.175 7.052 7.153 2,723,055 +0.06(+0.82%)
Apr 23, 2013 7.232 7.240 7.030 7.095 2,526,235 +0.22(+3.15%)
Apr 22, 2013 6.943 6.943 6.777 6.878 2,118,479 -0.02(-0.31%)
Apr 19, 2013 6.849 6.914 6.798 6.900 1,819,251 +0.06(+0.85%)
Apr 18, 2013 6.965 7.008 6.806 6.842 2,425,511 -0.09(-1.36%)
Apr 17, 2013 7.088 7.091 6.907 6.936 2,422,800 -0.20(-2.74%)
Apr 16, 2013 7.081 7.160 7.015 7.131 2,894,853 +0.09(+1.34%)
Apr 15, 2013 7.189 7.283 7.037 7.037 5,982,392 -0.42(-5.63%)
Apr 12, 2013 7.276 7.471 7.261 7.457 3,158,217 +0.17(+2.38%)
Apr 11, 2013 7.283 7.435 7.269 7.283 3,661,847 -0.03(-0.40%)
Apr 10, 2013 7.175 7.319 7.175 7.312 2,283,085 +0.13(+1.81%)
Apr 09, 2013 7.204 7.232 7.113 7.182 1,768,344 -0.03(-0.40%)
Apr 08, 2013 7.052 7.211 6.987 7.211 2,787,794 +0.17(+2.36%)
Apr 05, 2013 7.030 7.117 6.965 7.044 2,985,864 -0.07(-1.02%)
Apr 04, 2013 6.914 7.153 6.907 7.117 6,076,275 +0.20(+2.82%)
Apr 03, 2013 6.820 7.052 6.806 6.921 5,942,331 +0.09(+1.38%)
Apr 02, 2013 6.748 6.900 6.719 6.827 2,923,654 +0.09(+1.40%)
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.