Diamondrock Hospitality Company (NY: DRH )

8.570 -0.320 (-3.60%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 8.900 8.900 8.570 8.570 1,584,832 -0.32(-3.60%)
Oct 30, 2024 8.830 8.980 8.830 8.890 1,213,391 +0.05(+0.57%)
Oct 29, 2024 8.800 8.905 8.780 8.840 913,606 -0.05(-0.56%)
Oct 28, 2024 8.880 8.930 8.850 8.890 1,143,539 +0.11(+1.25%)
Oct 25, 2024 8.910 8.925 8.780 8.780 1,028,732 -0.07(-0.79%)
Oct 24, 2024 8.730 8.860 8.710 8.850 790,367 +0.15(+1.72%)
Oct 23, 2024 8.820 8.850 8.635 8.700 1,092,230 -0.17(-1.92%)
Oct 22, 2024 8.890 8.990 8.825 8.870 1,097,364 -0.09(-1.00%)
Oct 21, 2024 9.000 9.020 8.900 8.960 1,568,875 -0.04(-0.44%)
Oct 18, 2024 9.150 9.150 8.975 9.000 735,041 -0.10(-1.10%)
Oct 17, 2024 9.100 9.185 8.985 9.100 1,046,406 +0.00(+0.00%)
Oct 16, 2024 8.970 9.130 8.915 9.100 1,181,191 +0.20(+2.25%)
Oct 15, 2024 8.920 9.030 8.880 8.900 1,567,650 +0.05(+0.56%)
Oct 14, 2024 8.890 8.890 8.780 8.850 811,778 -0.05(-0.56%)
Oct 11, 2024 8.820 8.935 8.760 8.900 1,426,266 +0.09(+1.02%)
Oct 10, 2024 8.610 8.810 8.610 8.810 1,568,063 +0.09(+1.03%)
Oct 09, 2024 8.790 8.850 8.720 8.720 1,341,750 -0.07(-0.80%)
Oct 08, 2024 8.890 8.890 8.580 8.790 2,933,918 -0.06(-0.68%)
Oct 07, 2024 9.010 9.055 8.800 8.850 2,546,299 -0.26(-2.85%)
Oct 04, 2024 8.890 9.140 8.830 9.110 1,996,570 +0.33(+3.76%)
Oct 03, 2024 8.760 8.800 8.635 8.780 1,426,086 -0.05(-0.57%)
Oct 02, 2024 8.680 8.860 8.662 8.830 1,135,564 +0.08(+0.91%)
Oct 01, 2024 8.730 8.790 8.535 8.750 1,895,299 +0.02(+0.23%)
Sep 30, 2024 8.860 8.880 8.615 8.730 2,328,804 -0.19(-2.13%)
Sep 27, 2024 9.010 9.069 8.890 8.920 1,530,675 +0.01(+0.11%)
Sep 26, 2024 8.940 8.970 8.825 8.910 1,561,397 +0.05(+0.56%)
Sep 25, 2024 8.990 8.990 8.855 8.860 2,225,194 -0.16(-1.77%)
Sep 24, 2024 9.069 9.149 9.010 9.020 2,087,000 +0.01(+0.11%)
Sep 23, 2024 9.050 9.099 8.960 9.010 1,679,480 -0.01(-0.11%)
Sep 20, 2024 8.890 9.139 8.885 9.020 7,673,316 -0.05(-0.55%)
Sep 19, 2024 8.800 9.079 8.751 9.069 3,085,011 +0.48(+5.57%)
Sep 18, 2024 8.551 8.761 8.496 8.591 2,314,666 +0.01(+0.12%)
Sep 17, 2024 8.491 8.601 8.427 8.581 2,607,857 +0.17(+2.01%)
Sep 16, 2024 8.501 8.521 8.412 8.412 1,623,989 -0.08(-0.94%)
Sep 13, 2024 8.501 8.531 8.422 8.491 1,481,183 +0.07(+0.83%)
Sep 12, 2024 8.332 8.442 8.252 8.422 1,716,146 +0.14(+1.68%)
Sep 11, 2024 8.202 8.327 8.148 8.282 1,955,851 +0.00(+0.00%)
Sep 10, 2024 8.312 8.322 8.173 8.282 1,418,789 +0.00(+0.00%)
Sep 09, 2024 8.242 8.367 8.202 8.282 1,860,643 +0.01(+0.12%)
Sep 06, 2024 8.292 8.392 8.217 8.272 2,484,392 -0.01(-0.12%)
Sep 05, 2024 8.412 8.481 8.252 8.282 2,083,462 -0.09(-1.07%)
Sep 04, 2024 8.581 8.666 8.372 8.372 2,197,372 -0.25(-2.89%)
Sep 03, 2024 8.721 8.731 8.506 8.621 1,772,240 -0.14(-1.59%)
Aug 30, 2024 8.671 8.761 8.604 8.761 1,966,097 +0.13(+1.50%)
Aug 29, 2024 8.641 8.726 8.581 8.631 1,578,092 +0.06(+0.70%)
Aug 28, 2024 8.571 8.591 8.511 8.571 1,450,820 +0.00(+0.00%)
Aug 27, 2024 8.581 8.626 8.551 8.571 1,550,413 -0.03(-0.35%)
Aug 26, 2024 8.721 8.741 8.581 8.601 1,498,339 -0.04(-0.46%)
Aug 23, 2024 8.511 8.696 8.442 8.641 1,389,999 +0.19(+2.24%)
Aug 22, 2024 8.372 8.546 8.372 8.452 1,399,658 +0.09(+1.07%)
Aug 21, 2024 8.262 8.392 8.227 8.362 1,244,348 +0.12(+1.45%)
Aug 20, 2024 8.372 8.392 8.242 8.242 2,050,686 -0.16(-1.90%)
Aug 19, 2024 8.163 8.412 8.143 8.402 1,520,197 +0.24(+2.93%)
Aug 16, 2024 8.113 8.212 8.113 8.163 1,195,108 +0.01(+0.12%)
Aug 15, 2024 8.113 8.217 8.043 8.153 1,600,277 +0.19(+2.38%)
Aug 14, 2024 7.933 7.973 7.869 7.963 926,891 +0.06(+0.76%)
Aug 13, 2024 7.804 7.913 7.739 7.903 1,175,301 +0.17(+2.19%)
Aug 12, 2024 8.013 8.033 7.714 7.734 1,645,320 -0.31(-3.84%)
Aug 09, 2024 8.033 8.043 7.933 8.043 2,476,803 -0.01(-0.12%)
Aug 08, 2024 8.013 8.093 7.963 8.053 1,727,202 +0.13(+1.64%)
Aug 07, 2024 8.053 8.098 7.908 7.923 3,627,012 -0.10(-1.24%)
Aug 06, 2024 7.883 8.143 7.804 8.023 2,023,243 +0.12(+1.51%)
Aug 05, 2024 7.953 8.038 7.794 7.903 3,432,838 -0.16(-1.98%)
Aug 02, 2024 7.883 8.342 7.724 8.063 4,498,735 +0.00(+0.00%)
Aug 01, 2024 8.232 8.262 8.013 8.063 2,742,292 -0.14(-1.70%)
Jul 31, 2024 8.372 8.452 8.192 8.202 3,721,983 -0.16(-1.91%)
Jul 30, 2024 8.392 8.412 8.282 8.362 1,776,217 +0.00(+0.00%)
Jul 29, 2024 8.312 8.402 8.267 8.362 1,230,238 +0.06(+0.72%)
Jul 26, 2024 8.272 8.377 8.173 8.302 1,311,670 +0.14(+1.71%)
Jul 25, 2024 8.212 8.262 8.093 8.163 3,021,228 -0.06(-0.73%)
Jul 24, 2024 8.452 8.511 8.212 8.222 1,483,421 -0.28(-3.28%)
Jul 23, 2024 8.302 8.561 8.292 8.501 1,904,253 +0.14(+1.67%)
Jul 22, 2024 8.382 8.402 8.242 8.362 1,237,351 +0.05(+0.60%)
Jul 19, 2024 8.322 8.342 8.202 8.312 1,560,858 -0.03(-0.36%)
Jul 18, 2024 8.571 8.641 8.287 8.342 1,724,994 -0.31(-3.57%)
Jul 17, 2024 8.561 8.756 8.541 8.651 2,352,567 +0.01(+0.12%)
Jul 16, 2024 8.591 8.681 8.462 8.641 3,481,880 +0.15(+1.76%)
Jul 15, 2024 8.402 8.511 8.312 8.491 2,126,065 +0.19(+2.28%)
Jul 12, 2024 8.392 8.392 8.237 8.302 2,101,343 +0.04(+0.48%)
Jul 11, 2024 8.501 8.531 8.252 8.262 2,096,360 -0.05(-0.60%)
Jul 10, 2024 8.252 8.317 8.187 8.312 2,343,791 +0.14(+1.71%)
Jul 09, 2024 8.163 8.297 8.123 8.173 2,403,612 -0.03(-0.36%)
Jul 08, 2024 8.232 8.282 8.197 8.202 1,943,663 +0.04(+0.49%)
Jul 05, 2024 8.173 8.212 8.133 8.163 1,652,621 -0.06(-0.73%)
Jul 03, 2024 8.272 8.302 8.182 8.222 549,145 +0.00(+0.00%)
Jul 02, 2024 8.292 8.292 8.192 8.222 927,318 -0.03(-0.36%)
Jul 01, 2024 8.392 8.432 8.197 8.252 1,542,592 -0.17(-2.01%)
Jun 28, 2024 8.312 8.442 8.202 8.422 3,102,166 +0.17(+2.05%)
Jun 27, 2024 8.173 8.262 8.093 8.252 1,198,244 +0.08(+0.97%)
Jun 26, 2024 8.173 8.213 8.093 8.173 1,669,965 -0.07(-0.84%)
Jun 25, 2024 8.361 8.381 8.213 8.242 1,362,028 -0.15(-1.78%)
Jun 24, 2024 8.352 8.411 8.272 8.391 2,113,218 +0.11(+1.32%)
Jun 21, 2024 8.222 8.342 8.193 8.282 3,790,961 +0.06(+0.72%)
Jun 20, 2024 8.143 8.252 8.113 8.222 1,157,836 +0.02(+0.24%)
Jun 18, 2024 8.272 8.332 8.153 8.203 1,401,157 -0.05(-0.60%)
Jun 17, 2024 8.093 8.272 8.093 8.252 991,730 +0.10(+1.22%)
Jun 14, 2024 8.133 8.183 8.024 8.153 2,205,449 -0.07(-0.85%)
Jun 13, 2024 8.352 8.352 8.193 8.222 1,523,897 -0.09(-1.08%)
Jun 12, 2024 8.322 8.510 8.277 8.312 2,025,015 +0.19(+2.32%)
Jun 11, 2024 8.213 8.222 8.123 8.123 2,309,553 -0.11(-1.33%)
Jun 10, 2024 8.103 8.252 8.073 8.232 1,598,436 +0.05(+0.61%)
Jun 07, 2024 8.213 8.262 8.133 8.183 1,427,780 -0.11(-1.32%)
Jun 06, 2024 8.282 8.401 8.237 8.292 1,733,156 +0.00(+0.00%)
Jun 05, 2024 8.401 8.431 8.282 8.292 1,278,765 -0.10(-1.18%)
Jun 04, 2024 8.431 8.575 8.381 8.391 1,089,243 -0.10(-1.17%)
Jun 03, 2024 8.510 8.540 8.396 8.491 1,419,850 +0.08(+0.94%)
May 31, 2024 8.361 8.446 8.332 8.411 2,404,232 +0.06(+0.71%)
May 30, 2024 8.361 8.411 8.302 8.352 2,923,230 +0.02(+0.24%)
May 29, 2024 8.292 8.361 8.262 8.332 2,794,709 -0.06(-0.71%)
May 28, 2024 8.471 8.481 8.317 8.391 2,335,004 -0.03(-0.35%)
May 24, 2024 8.371 8.481 8.332 8.421 2,083,700 +0.10(+1.19%)
May 23, 2024 8.461 8.491 8.292 8.322 4,394,769 -0.09(-1.06%)
May 22, 2024 8.361 8.461 8.352 8.411 2,536,354 +0.03(+0.36%)
May 21, 2024 8.332 8.401 8.332 8.381 1,689,401 +0.01(+0.12%)
May 20, 2024 8.361 8.461 8.348 8.371 1,527,788 -0.01(-0.12%)
May 17, 2024 8.530 8.550 8.361 8.381 1,735,612 -0.13(-1.52%)
May 16, 2024 8.391 8.520 8.376 8.510 2,020,039 +0.14(+1.66%)
May 15, 2024 8.560 8.575 8.342 8.371 3,041,738 -0.08(-0.94%)
May 14, 2024 8.510 8.570 8.411 8.451 1,928,200 +0.04(+0.47%)
May 13, 2024 8.530 8.555 8.376 8.411 1,441,384 -0.04(-0.47%)
May 10, 2024 8.471 8.471 8.322 8.451 1,919,541 -0.01(-0.12%)
May 09, 2024 8.361 8.510 8.322 8.461 1,921,118 +0.10(+1.19%)
May 08, 2024 8.570 8.610 8.342 8.361 2,570,435 -0.30(-3.44%)
May 07, 2024 8.818 8.848 8.600 8.659 2,418,779 -0.10(-1.13%)
May 06, 2024 8.848 8.868 8.689 8.759 2,620,250 -0.01(-0.11%)
May 03, 2024 8.977 9.086 8.560 8.769 2,305,162 +0.06(+0.68%)
May 02, 2024 8.898 8.898 8.555 8.709 4,847,235 -0.08(-0.90%)
May 01, 2024 8.848 8.937 8.734 8.788 1,675,997 -0.05(-0.56%)
Apr 30, 2024 8.967 9.012 8.838 8.838 2,754,531 -0.20(-2.20%)
Apr 29, 2024 9.037 9.106 8.937 9.037 2,789,253 +0.05(+0.55%)
Apr 26, 2024 9.017 9.146 8.987 8.987 1,344,907 -0.03(-0.33%)
Apr 25, 2024 9.057 9.086 8.977 9.017 2,089,486 -0.14(-1.52%)
Apr 24, 2024 9.057 9.196 9.032 9.156 2,777,976 +0.07(+0.76%)
Apr 23, 2024 8.868 9.096 8.828 9.086 2,641,603 +0.20(+2.23%)
Apr 22, 2024 8.818 8.898 8.754 8.888 1,901,128 +0.12(+1.36%)
Apr 19, 2024 8.699 8.823 8.669 8.769 2,002,178 +0.05(+0.57%)
Apr 18, 2024 8.739 8.848 8.635 8.719 2,520,263 +0.00(+0.00%)
Apr 17, 2024 8.967 9.007 8.679 8.719 5,071,813 -0.21(-2.34%)
Apr 16, 2024 9.176 9.176 8.928 8.928 3,247,413 -0.32(-3.44%)
Apr 15, 2024 9.265 9.414 9.176 9.245 5,975,524 +0.03(+0.32%)
Apr 12, 2024 9.285 9.355 9.176 9.216 1,159,042 -0.18(-1.90%)
Apr 11, 2024 9.295 9.429 9.225 9.394 1,239,190 +0.12(+1.28%)
Apr 10, 2024 9.335 9.429 9.206 9.275 1,451,529 -0.29(-3.01%)
Apr 09, 2024 9.464 9.598 9.364 9.563 1,144,344 +0.13(+1.37%)
Apr 08, 2024 9.364 9.503 9.330 9.434 1,169,114 +0.06(+0.64%)
Apr 05, 2024 9.295 9.399 9.275 9.374 925,382 +0.09(+0.96%)
Apr 04, 2024 9.484 9.503 9.216 9.285 1,254,730 -0.08(-0.85%)
Apr 03, 2024 9.265 9.364 9.230 9.364 998,701 +0.02(+0.21%)
Apr 02, 2024 9.335 9.419 9.265 9.345 1,486,377 -0.13(-1.36%)
Apr 01, 2024 9.573 9.573 9.394 9.474 839,085 -0.07(-0.73%)
Mar 28, 2024 9.603 9.618 9.523 9.543 924,799 -0.01(-0.10%)
Mar 27, 2024 9.434 9.563 9.374 9.553 1,575,645 +0.24(+2.56%)
Mar 26, 2024 9.463 9.473 9.305 9.315 1,095,971 -0.10(-1.05%)
Mar 25, 2024 9.552 9.552 9.414 9.414 1,172,988 -0.07(-0.73%)
Mar 22, 2024 9.721 9.736 9.453 9.483 1,913,271 -0.22(-2.24%)
Mar 21, 2024 9.523 9.731 9.483 9.701 2,400,664 +0.24(+2.51%)
Mar 20, 2024 9.285 9.498 9.285 9.463 1,541,101 +0.11(+1.16%)
Mar 19, 2024 9.275 9.404 9.275 9.354 1,325,280 +0.04(+0.43%)
Mar 18, 2024 9.285 9.384 9.236 9.315 989,127 +0.03(+0.32%)
Mar 15, 2024 9.226 9.359 9.166 9.285 2,763,460 +0.00(+0.00%)
Mar 14, 2024 9.255 9.349 9.176 9.285 1,067,200 -0.04(-0.42%)
Mar 13, 2024 9.424 9.498 9.295 9.325 802,813 -0.13(-1.36%)
Mar 12, 2024 9.434 9.592 9.434 9.453 742,337 -0.02(-0.21%)
Mar 11, 2024 9.523 9.557 9.374 9.473 888,933 -0.08(-0.83%)
Mar 08, 2024 9.483 9.582 9.414 9.552 1,238,490 +0.16(+1.69%)
Mar 07, 2024 9.513 9.533 9.340 9.394 966,104 -0.04(-0.42%)
Mar 06, 2024 9.463 9.765 9.434 9.434 2,212,355 +0.06(+0.63%)
Mar 05, 2024 9.414 9.518 9.364 9.374 1,312,969 -0.06(-0.63%)
Mar 04, 2024 9.414 9.473 9.364 9.434 1,026,344 -0.01(-0.10%)
Mar 01, 2024 9.325 9.463 9.260 9.443 1,438,180 +0.14(+1.49%)
Feb 29, 2024 9.404 9.434 9.216 9.305 2,803,486 +0.03(+0.32%)
Feb 28, 2024 8.998 9.384 8.998 9.275 2,064,360 +0.19(+2.07%)
Feb 27, 2024 9.077 9.156 9.038 9.087 1,287,892 +0.07(+0.77%)
Feb 26, 2024 9.147 9.181 9.008 9.018 1,613,380 -0.22(-2.36%)
Feb 23, 2024 9.453 9.889 9.147 9.236 2,949,656 -0.02(-0.21%)
Feb 22, 2024 9.137 9.305 9.028 9.255 2,524,657 +0.07(+0.75%)
Feb 21, 2024 9.137 9.246 9.127 9.186 1,955,543 +0.05(+0.54%)
Feb 20, 2024 8.978 9.156 8.909 9.137 1,201,804 +0.04(+0.44%)
Feb 16, 2024 9.067 9.156 8.998 9.097 1,960,975 -0.11(-1.18%)
Feb 15, 2024 9.087 9.226 9.087 9.206 1,964,573 +0.22(+2.42%)
Feb 14, 2024 8.909 9.077 8.840 8.988 1,259,739 +0.15(+1.68%)
Feb 13, 2024 8.889 8.978 8.741 8.840 1,681,521 -0.38(-4.08%)
Feb 12, 2024 9.166 9.265 9.149 9.216 983,336 +0.08(+0.87%)
Feb 09, 2024 9.176 9.176 9.028 9.137 1,374,154 -0.04(-0.43%)
Feb 08, 2024 8.988 9.176 8.983 9.176 1,102,691 +0.15(+1.64%)
Feb 07, 2024 9.117 9.137 8.993 9.028 1,112,333 -0.08(-0.87%)
Feb 06, 2024 9.038 9.186 9.018 9.107 886,421 +0.03(+0.33%)
Feb 05, 2024 8.998 9.151 8.939 9.077 945,890 -0.08(-0.86%)
Feb 02, 2024 9.097 9.211 8.998 9.156 1,321,628 -0.05(-0.54%)
Feb 01, 2024 9.077 9.216 8.998 9.206 2,032,611 +0.16(+1.75%)
Jan 31, 2024 9.236 9.275 9.023 9.048 1,679,620 -0.21(-2.25%)
Jan 30, 2024 9.206 9.305 9.191 9.255 1,446,585 -0.03(-0.32%)
Jan 29, 2024 9.226 9.305 9.117 9.285 2,456,344 +0.05(+0.54%)
Jan 26, 2024 9.127 9.275 9.122 9.236 1,618,530 +0.15(+1.63%)
Jan 25, 2024 9.156 9.236 8.998 9.087 1,645,003 +0.09(+0.99%)
Jan 24, 2024 9.226 9.226 8.954 8.998 2,393,514 -0.11(-1.20%)
Jan 23, 2024 9.453 9.483 9.102 9.107 2,334,980 -0.28(-2.95%)
Jan 22, 2024 9.562 9.651 9.364 9.384 3,702,757 -0.17(-1.76%)
Jan 19, 2024 9.226 9.562 9.151 9.552 6,273,961 +0.39(+4.21%)
Jan 18, 2024 9.186 9.196 9.038 9.166 1,394,439 +0.07(+0.76%)
Jan 17, 2024 9.048 9.255 9.038 9.097 1,387,539 -0.12(-1.29%)
Jan 16, 2024 9.137 9.275 9.137 9.216 996,108 -0.06(-0.64%)
Jan 12, 2024 9.463 9.483 9.250 9.275 810,160 -0.08(-0.85%)
Jan 11, 2024 9.285 9.374 9.226 9.354 2,035,800 -0.01(-0.11%)
Jan 10, 2024 9.374 9.424 9.275 9.364 1,895,931 +0.07(+0.75%)
Jan 09, 2024 9.255 9.305 9.186 9.295 1,176,518 -0.10(-1.05%)
Jan 08, 2024 9.226 9.414 9.226 9.394 1,184,139 +0.13(+1.39%)
Jan 05, 2024 9.127 9.374 9.107 9.265 1,262,003 +0.06(+0.65%)
Jan 04, 2024 9.196 9.285 9.127 9.206 1,211,003 +0.05(+0.54%)
Jan 03, 2024 9.166 9.285 9.132 9.156 1,782,822 -0.13(-1.39%)
Jan 02, 2024 9.285 9.414 9.206 9.285 1,721,969 -0.01(-0.11%)
Dec 29, 2023 9.414 9.443 9.295 9.295 1,100,009 -0.16(-1.68%)
Dec 28, 2023 9.414 9.503 9.384 9.453 920,558 -0.03(-0.31%)
Dec 27, 2023 9.523 9.572 9.424 9.483 1,164,177 +0.00(+0.00%)
Dec 26, 2023 9.493 9.510 9.384 9.483 1,009,631 +0.04(+0.42%)
Dec 22, 2023 9.404 9.518 9.355 9.444 2,142,772 +0.11(+1.16%)
Dec 21, 2023 9.335 9.414 9.266 9.335 2,095,024 +0.14(+1.50%)
Dec 20, 2023 9.128 9.355 9.029 9.197 3,415,185 +0.03(+0.32%)
Dec 19, 2023 9.286 9.296 9.118 9.167 2,548,194 +0.05(+0.54%)
Dec 18, 2023 9.108 9.227 9.039 9.118 2,400,660 +0.05(+0.54%)
Dec 15, 2023 9.157 9.197 8.940 9.069 7,782,473 -0.08(-0.86%)
Dec 14, 2023 9.019 9.394 9.019 9.148 4,222,077 +0.31(+3.46%)
Dec 13, 2023 8.694 8.921 8.585 8.842 2,802,602 +0.12(+1.36%)
Dec 12, 2023 8.634 8.782 8.600 8.723 1,854,484 +0.09(+1.03%)
Dec 11, 2023 8.526 8.654 8.481 8.634 1,290,785 +0.15(+1.74%)
Dec 08, 2023 8.279 8.516 8.269 8.486 2,517,127 +0.05(+0.58%)
Dec 07, 2023 8.279 8.447 8.230 8.437 1,890,890 +0.16(+1.91%)
Dec 06, 2023 8.388 8.467 8.259 8.279 1,433,469 -0.02(-0.24%)
Dec 05, 2023 8.526 8.526 8.220 8.299 1,663,416 -0.24(-2.77%)
Dec 04, 2023 8.358 8.556 8.343 8.536 2,518,527 +0.17(+2.00%)
Dec 01, 2023 8.220 8.393 8.161 8.368 2,930,690 +0.16(+1.92%)
Nov 30, 2023 8.190 8.259 8.156 8.210 1,754,439 +0.04(+0.48%)
Nov 29, 2023 8.309 8.516 8.161 8.171 2,007,388 -0.08(-0.96%)
Nov 28, 2023 8.210 8.289 8.151 8.250 1,635,655 +0.05(+0.60%)
Nov 27, 2023 8.181 8.240 8.121 8.200 1,314,778 -0.04(-0.48%)
Nov 24, 2023 8.161 8.250 8.111 8.240 446,964 +0.11(+1.33%)
Nov 22, 2023 8.161 8.240 8.111 8.131 1,161,928 +0.05(+0.61%)
Nov 21, 2023 8.220 8.240 8.042 8.082 1,743,979 -0.20(-2.38%)
Nov 20, 2023 8.299 8.329 8.240 8.279 1,594,402 -0.03(-0.36%)
Nov 17, 2023 8.299 8.353 8.269 8.309 1,820,361 +0.10(+1.20%)
Nov 16, 2023 8.319 8.388 8.171 8.210 1,588,791 -0.11(-1.30%)
Nov 15, 2023 8.348 8.457 8.269 8.319 1,917,150 -0.03(-0.35%)
Nov 14, 2023 8.398 8.526 8.284 8.348 2,435,506 +0.29(+3.55%)
Nov 13, 2023 7.993 8.161 7.934 8.062 1,000,006 -0.02(-0.24%)
Nov 10, 2023 7.983 8.121 7.875 8.082 1,243,455 +0.12(+1.49%)
Nov 09, 2023 8.131 8.131 7.904 7.963 1,284,869 -0.04(-0.49%)
Nov 08, 2023 8.210 8.210 7.956 8.003 1,491,487 -0.18(-2.17%)
Nov 07, 2023 8.250 8.250 8.131 8.181 1,258,499 -0.04(-0.48%)
Nov 06, 2023 8.338 8.368 8.200 8.220 1,442,898 -0.12(-1.42%)
Nov 03, 2023 8.269 8.477 8.240 8.338 1,749,818 +0.21(+2.55%)
Nov 02, 2023 7.727 8.141 7.727 8.131 2,380,709 +0.46(+6.05%)
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.