FinancialContent is the trusted provider of stock market information to the media industry.
Diamondrock Hospitality Company (NY: DRH)
10.10 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:30 PM EST, Nov 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 19, 2019 10.16 10.20 10.09 10.10 1,854,205 -0.05(-0.49%)
Nov 18, 2019 10.19 10.24 10.09 10.15 2,467,288 -0.06(-0.59%)
Nov 15, 2019 10.25 10.26 10.14 10.21 2,063,500 +0.01(+0.10%)
Nov 14, 2019 10.08 10.21 10.08 10.20 2,188,718 +0.13(+1.29%)
Nov 13, 2019 10.09 10.12 9.995 10.07 2,090,086 -0.09(-0.89%)
Nov 12, 2019 10.30 10.36 10.14 10.16 2,024,296 -0.17(-1.65%)
Nov 11, 2019 10.24 10.33 10.17 10.33 2,214,787 +0.03(+0.29%)
Nov 08, 2019 10.35 10.38 10.08 10.30 1,915,200 +0.05(+0.49%)
Nov 07, 2019 10.47 10.51 10.23 10.25 1,800,843 -0.17(-1.63%)
Nov 06, 2019 10.47 10.57 10.42 10.42 2,643,290 -0.01(-0.10%)
Nov 05, 2019 10.36 10.53 10.33 10.43 3,059,100 +0.07(+0.68%)
Nov 04, 2019 10.29 10.38 10.24 10.36 2,271,307 +0.15(+1.47%)
Nov 01, 2019 10.03 10.29 10.01 10.21 2,925,400 +0.23(+2.30%)
Oct 31, 2019 9.980 10.03 9.880 9.980 2,145,507 -0.02(-0.20%)
Oct 30, 2019 9.960 10.01 9.860 10.00 1,099,726 +0.02(+0.20%)
Oct 29, 2019 10.03 10.08 9.975 9.980 1,790,232 -0.07(-0.70%)
Oct 28, 2019 9.970 10.07 9.950 10.05 1,581,965 +0.10(+1.01%)
Oct 25, 2019 10.10 10.10 9.930 9.950 1,459,000 -0.18(-1.78%)
Oct 24, 2019 10.22 10.22 10.01 10.13 1,764,729 -0.03(-0.30%)
Oct 23, 2019 10.09 10.19 10.07 10.16 1,330,085 +0.06(+0.59%)
Oct 22, 2019 10.13 10.15 9.990 10.10 1,577,950 -0.02(-0.20%)
Oct 21, 2019 9.960 10.14 9.960 10.12 1,237,899 +0.23(+2.33%)
Oct 18, 2019 9.770 9.945 9.750 9.890 1,388,800 +0.10(+1.02%)
Oct 17, 2019 9.930 9.990 9.760 9.790 3,423,543 -0.14(-1.41%)
Oct 16, 2019 9.890 10.02 9.880 9.930 1,115,047 +0.01(+0.10%)
Oct 15, 2019 9.830 9.980 9.810 9.920 981,263 +0.08(+0.81%)
Oct 14, 2019 9.900 9.930 9.760 9.840 1,254,529 -0.11(-1.11%)
Oct 11, 2019 9.920 10.11 9.890 9.950 1,261,200 +0.14(+1.43%)
Oct 10, 2019 9.830 9.895 9.780 9.810 1,501,082 +0.02(+0.20%)
Oct 09, 2019 9.870 9.890 9.775 9.790 1,266,112 -0.01(-0.10%)
Oct 08, 2019 9.930 9.930 9.740 9.800 1,656,583 -0.17(-1.71%)
Oct 07, 2019 9.900 10.01 9.830 9.970 3,084,192 +0.09(+0.91%)
Oct 04, 2019 9.970 10.00 9.810 9.880 1,410,100 -0.08(-0.80%)
Oct 03, 2019 9.950 9.980 9.820 9.960 1,465,487 -0.02(-0.20%)
Oct 02, 2019 10.03 10.09 9.920 9.980 1,571,961 -0.13(-1.29%)
Oct 01, 2019 10.30 10.33 10.06 10.11 2,333,806 -0.14(-1.37%)
Sep 30, 2019 10.25 10.38 10.25 10.25 2,733,174 -0.03(-0.29%)
Sep 27, 2019 10.19 10.38 10.19 10.28 6,109,500 +0.00(+0.00%)
Sep 26, 2019 10.45 10.45 10.22 10.28 6,003,489 -0.16(-1.53%)
Sep 25, 2019 10.33 10.48 10.25 10.44 7,889,886 +0.12(+1.16%)
Sep 24, 2019 10.30 10.33 10.12 10.32 11,457,673 +0.06(+0.58%)
Sep 23, 2019 10.08 10.28 9.995 10.26 6,590,729 +0.15(+1.48%)
Sep 20, 2019 10.09 10.18 10.00 10.11 3,633,900 +0.03(+0.30%)
Sep 19, 2019 10.16 10.22 10.08 10.08 2,888,424 -0.04(-0.40%)
Sep 18, 2019 10.13 10.17 9.930 10.12 3,649,266 +0.01(+0.10%)
Sep 17, 2019 10.13 10.16 10.04 10.11 3,238,477 -0.02(-0.20%)
Sep 16, 2019 10.02 10.21 10.02 10.13 3,783,860 +0.13(+1.30%)
Sep 13, 2019 9.910 10.10 9.860 10.00 5,292,500 +0.12(+1.21%)
Sep 12, 2019 10.09 10.09 9.845 9.880 2,609,315 -0.20(-1.98%)
Sep 11, 2019 10.16 10.24 10.06 10.08 3,261,757 -0.03(-0.30%)
Sep 10, 2019 10.04 10.16 10.04 10.11 2,101,121 +0.06(+0.60%)
Sep 09, 2019 9.800 10.05 9.775 10.05 2,273,547 +0.26(+2.66%)
Sep 06, 2019 9.870 9.880 9.755 9.790 1,635,500 -0.05(-0.51%)
Sep 05, 2019 9.650 9.850 9.600 9.840 1,570,416 +0.26(+2.71%)
Sep 04, 2019 9.430 9.600 9.430 9.580 1,121,685 +0.20(+2.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.