Diamond Resorts International, Inc. Historical Stock Prices

DRII 
$31.57
*  
0.15
0.48%
Get DRII Alerts
*Delayed - data as of Jun. 30, 2015 13:16 ET  -  Find a broker to begin trading DRII now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    DRII Real Time
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-MAR-2015 TO 29-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:16  31.66  31.77  31.41  31.57 90,016
06/29/2015 32.06 32.52 31.39 31.42 464,600
06/26/2015 32.63 32.65 32.11 32.29 632,850
06/25/2015 32.83 32.94 32.44 32.51 356,690
06/24/2015 33.59 33.88 32.58 32.67 678,170
06/23/2015 33.6 33.97 33.27 33.79 220,890
06/22/2015 34.44 34.61 33.5 33.65 449,160
06/19/2015 34.3 34.93 34.01 34.16 934,125
06/18/2015 33.35 34.31 33.227 34.23 275,692
06/17/2015 33.3 33.54 32.9915 33.31 175,126
06/16/2015 33.38 33.45 33.08 33.2 247,918
06/15/2015 33.36 33.56 32.98 33.45 297,898
06/12/2015 34.56 34.6 33.5 33.52 365,569
06/11/2015 34.13 34.63 33.94 34.61 241,979
06/10/2015 33.62 34.125 33.59 34.03 341,062
06/09/2015 33.27 33.48 33.02 33.42 371,997
06/08/2015 33.72 33.72 33.26 33.29 318,928
06/05/2015 33.03 33.85 32.75 33.76 464,590
06/04/2015 32.98 33.3 32.69 33.05 331,614
06/03/2015 32.23 33.18 31.77 33.07 885,816
06/02/2015 31.61 32.335 31.36 32.17 486,540
06/01/2015 31.29 32.05 31.05 31.7 638,448
05/29/2015 31.5 31.72 30.99 31.1 445,623
05/28/2015 31.99 32.01 31.56 31.58 303,293
05/27/2015 31.63 32.34 31.4 32.1 483,297
05/26/2015 31.73 31.84 31.13 31.51 601,054
05/22/2015 31.82 32.13 31.5475 31.84 340,635
05/21/2015 32.53 32.56 31.88 31.89 309,245
05/20/2015 32.82 33.07 32.48 32.62 126,372
05/19/2015 32.65 32.95 32.38 32.69 151,094
05/18/2015 31.94 32.72 31.9 32.64 265,085
05/15/2015 32.37 32.37 31.84 31.99 343,855
05/14/2015 32.09 32.76 32 32.32 472,479
05/13/2015 32.31 32.47 31.9 32.04 304,566
05/12/2015 32.82 32.82 32.32 32.33 196,365
05/11/2015 32.96 33.24 32.78 32.84 164,332
05/08/2015 33.25 33.63 32.94 33 300,786
05/07/2015 32.69 33.235 32.47 33.01 475,499
05/06/2015 32.1 32.72 32.01 32.61 497,472
05/05/2015 32.2 32.57 31.97 32.09 789,396
05/04/2015 32.1 32.498 31.92 32.23 1,051,243
05/01/2015 32.09 32.76 32.01 32.06 348,875
04/30/2015 34.4 34.4 32 32.01 850,061
04/29/2015 33.72 33.92 32.94 33.15 746,268
04/28/2015 34.14 34.325 33.73 33.88 301,056
04/27/2015 34.1 34.56 33.78 34.09 719,624
04/24/2015 33.89 34.36 33.775 33.98 420,135
04/23/2015 33.09 34.11 33.09 33.95 336,244
04/22/2015 33.66 33.72 32.78 33.2 549,532
04/21/2015 32.27 33.5 32.04 33.43 406,800
04/20/2015 31.33 32.26 30.9748 32.24 348,504
04/17/2015 31.49 31.55 31.09 31.3 262,694
04/16/2015 31.3 31.66 31.3 31.62 162,812
04/15/2015 31.32 32.01 31.13 31.43 500,662
04/14/2015 31.59 31.69 31.23 31.33 284,723
04/13/2015 31.87 32.17 31.52 31.63 299,137
04/10/2015 32.23 32.36 31.83 31.96 343,337
04/09/2015 32.25 32.45 32.02 32.2 428,929
04/08/2015 32.4 32.55 31.895 32.24 328,861
04/07/2015 32.41 32.56 32.28 32.32 207,784
04/06/2015 32.48 32.71 32.08 32.41 421,235
04/02/2015 33.14 33.575 32.7 32.75 329,739
04/01/2015 33.5 33.63 32.64 33.07 404,151
03/31/2015 33.38 33.66 33.19 33.43 306,322
03/30/2015 33.45 33.59 33 33.48 217,989
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?