Diamondrock Hospitality Company Historical Stock Prices

DRH 
$12.8
*  
0.11
0.85%
Get DRH Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading DRH now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    DRH After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  12.88  12.91  12.72  12.80 973,562
07/10/2014 12.77 12.98 12.73 12.91 911,136
07/09/2014 12.88 12.96 12.74 12.9 1,096,055
07/08/2014 12.76 12.855 12.74 12.82 1,057,152
07/07/2014 12.89 12.9 12.73 12.77 1,176,724
07/03/2014 12.97 12.98 12.78 12.93 697,847
07/02/2014 12.84 12.97 12.78 12.96 1,353,831
07/01/2014 12.81 12.99 12.79 12.88 1,454,405
06/30/2014 12.98 12.98 12.77 12.82 1,280,307
06/27/2014 12.64 13.02 12.64 13 2,015,935
06/26/2014 12.66 12.73 12.53 12.71 969,257
06/25/2014 12.65 12.76 12.62 12.75 854,280
06/24/2014 12.8 12.895 12.66 12.68 1,067,886
06/23/2014 12.87 12.91 12.73 12.84 1,336,806
06/20/2014 12.77 12.89 12.59 12.89 2,148,304
06/19/2014 12.68 12.79 12.565 12.79 1,233,146
06/18/2014 12.49 12.67 12.38 12.65 1,436,283
06/17/2014 12.3 12.52 12.25 12.5 1,399,720
06/16/2014 12.4 12.435 12.22 12.3 1,073,886
06/13/2014 12.46 12.46 12.29 12.43 989,564
06/12/2014 12.49 12.55 12.3 12.42 1,170,533
06/11/2014 12.56 12.62 12.455 12.5 971,143
06/10/2014 12.69 12.7 12.47 12.6 880,775
06/09/2014 12.78 12.859 12.64 12.69 1,035,132
06/06/2014 12.9 12.9 12.731 12.79 1,414,259
06/05/2014 12.49 12.84 12.35 12.83 1,181,163
06/04/2014 12.45 12.52 12.35 12.47 784,417
06/03/2014 12.34 12.48 12.255 12.48 1,296,510
06/02/2014 12.43 12.43 12.18 12.4 1,813,711
05/30/2014 12.29 12.48 12.26 12.42 1,897,939
05/29/2014 12.27 12.29 12.14 12.27 1,625,818
05/28/2014 12.34 12.35 12.145 12.22 2,166,311
05/27/2014 12.27 12.4 12.21 12.4 1,327,225
05/23/2014 12.01 12.24 11.97 12.22 1,369,060
05/22/2014 11.84 12.04 11.7 12.01 1,861,760
05/21/2014 12.03 12.06 11.74 11.87 1,401,092
05/20/2014 12.01 12.01 11.87 12 2,154,539
05/19/2014 11.97 12.06 11.89 12.06 781,879
05/16/2014 11.79 11.98 11.74 11.98 1,224,499
05/15/2014 11.87 11.9 11.61 11.82 2,139,011
05/14/2014 12.07 12.07 11.9 11.92 1,461,295
05/13/2014 12.32 12.39 12.02 12.04 1,974,005
05/12/2014 12.32 12.61 12.27 12.33 2,697,102
05/09/2014 12.42 12.52 12.29 12.33 1,678,213
05/08/2014 12.29 12.56 12.27 12.5 1,162,646
05/07/2014 12.17 12.3 12.025 12.29 1,608,431
05/06/2014 12.32 12.36 12.09 12.11 1,169,435
05/05/2014 12.33 12.42 12.2 12.34 835,347
05/02/2014 12.4 12.51 12.3 12.4 1,008,780
05/01/2014 12.25 12.41 12.01 12.41 1,861,552
04/30/2014 11.92 12.325 11.795 12.27 2,111,478
04/29/2014 12.09 12.11 11.93 11.93 589,533
04/28/2014 11.99 12.04 11.75 12.03 802,595
04/25/2014 12.22 12.24 11.89 11.92 1,330,529
04/24/2014 12.25 12.28 12.16 12.24 885,142
04/23/2014 12.18 12.26 12.06 12.12 1,260,451
04/22/2014 12.14 12.325 12.06 12.2 1,398,746
04/21/2014 12.06 12.14 11.98 12.14 771,004
04/17/2014 11.99 12.075 11.865 12.05 1,296,181
04/16/2014 11.88 12.09 11.802 12.06 985,452
04/15/2014 11.65 11.83 11.56 11.82 876,030
04/14/2014 11.62 11.81 11.48 11.65 1,426,914
04/11/2014 11.61 11.68 11.46 11.51 1,842,195
04/10/2014 12.01 12.05 11.61 11.71 1,768,122
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?