Diamond Resorts International, Inc. Historical Stock Prices

DRII 
$23.42
*  
0.10
0.43%
Get DRII Alerts
*Delayed - data as of Jul. 25, 2014 10:24 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 for next time

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

Results for: 3 Month, From 24-APR-2014 TO 24-JUL-2014

Date Open High Low Close / Last Volume
10:24  23.22  23.475  23.03  23.42 20,353
07/24/2014 23.25 23.6 23.14 23.52 211,891
07/23/2014 23.38 23.56 23.1 23.22 157,517
07/22/2014 22.78 23.58 22.78 23.35 251,776
07/21/2014 22.65 22.86 22.37 22.76 205,936
07/18/2014 22.38 23.02 22.37 22.82 196,930
07/17/2014 22.15 22.51 22.15 22.45 282,467
07/16/2014 22.44 22.55 22 22.32 523,965
07/15/2014 22.41 22.71 22.19 22.36 291,713
07/14/2014 22.1 22.61 22.08 22.39 412,871
07/11/2014 22.12 22.28 21.82 21.91 160,408
07/10/2014 22.12 22.44 21.99 22.12 318,332
07/09/2014 22.53 22.81 22.424 22.55 168,604
07/08/2014 22.87 22.87 22.25 22.49 338,087
07/07/2014 23.24 23.35 22.8 22.86 194,611
07/03/2014 23.27 23.41 23.1 23.29 91,116
07/02/2014 23.29 23.45 23.09 23.21 262,357
07/01/2014 23.42 23.45 23.14 23.18 366,390
06/30/2014 22.72 23.41 22.5 23.27 567,981
06/27/2014 23.24 23.83 22.63 22.63 2,917,064
06/26/2014 23.2 23.39 23.04 23.31 238,123
06/25/2014 22.62 23.32 22.39 23.18 236,428
06/24/2014 23.09 23.35 22.68 22.69 382,403
06/23/2014 22.82 23.255 22.615 23.15 473,774
06/20/2014 22.7 22.98 22.5205 22.59 275,299
06/19/2014 21.87 22.86 21.87 22.6 396,881
06/18/2014 21.71 22.07 21.5 21.8 677,431
06/17/2014 21.24 21.71 21.24 21.69 259,608
06/16/2014 20.73 21.35 20.72 21.3 298,640
06/13/2014 20.97 21.13 20.44 20.71 160,475
06/12/2014 20.62 20.88 20.3 20.85 775,852
06/11/2014 20.79 20.94 20.545 20.6 118,630
06/10/2014 20.54 20.97 20.33 20.89 216,694
06/09/2014 20.24 20.605 20.21 20.6 234,939
06/06/2014 19.77 20.4 19.74 20.3 1,055,664
06/05/2014 19.5 19.68 19.33 19.6 1,104,789
06/04/2014 19.17 19.5 19.15 19.4 253,455
06/03/2014 19.37 19.43 19.18 19.28 249,607
06/02/2014 19.24 19.52 19.02 19.47 224,591
05/30/2014 19.31 19.31 18.97 19.24 235,640
05/29/2014 19.57 19.57 19.36 19.4 145,766
05/28/2014 19.46 19.68 19.46 19.6 103,281
05/27/2014 19.36 19.66 19.36 19.6 121,248
05/23/2014 19.33 19.43 19.15 19.36 300,625
05/22/2014 19.14 19.32 18.974 19.21 2,161,660
05/21/2014 19.19 19.39 18.99 19.03 219,439
05/20/2014 19.46 19.46 19.07 19.16 279,772
05/19/2014 19.3 19.68 19.28 19.54 226,851
05/16/2014 19.47 19.52 19.26 19.41 192,212
05/15/2014 19.59 19.59 19.15 19.51 103,410
05/14/2014 19.76 19.78 19.45 19.73 100,598
05/13/2014 19.91 19.91 19.54 19.75 174,069
05/12/2014 19.32 20.1 19.236 19.9 680,223
05/09/2014 19.44 19.59 19.15 19.2 618,881
05/08/2014 19.69 19.73 19.44 19.52 652,652
05/07/2014 20.16 20.16 19.35 19.68 422,607
05/06/2014 20.5 20.54 20.02 20.07 414,678
05/05/2014 20.23 20.98 20 20.48 1,429,221
05/02/2014 20 20.57 19.99 20.23 903,497
05/01/2014 18.74 19.27 18.56 19.22 919,397
04/30/2014 18.32 18.72 18.24 18.71 370,207
04/29/2014 18.63 18.75 18.36 18.39 219,412
04/28/2014 18.5 19 18.16 18.5 307,879
04/25/2014 18.35 18.41 18.1 18.4 156,225
04/24/2014 18.73 18.73 18.3 18.45 201,714
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?