Diamondrock Hospitality Company (NY: DRH )

8.570 -0.320 (-3.60%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2023 7.855 7.894 7.347 7.667 5,229,800 +0.04(+0.52%)
Oct 31, 2023 7.618 7.667 7.495 7.628 2,259,955 +0.06(+0.78%)
Oct 30, 2023 7.381 7.633 7.302 7.569 2,983,720 +0.29(+3.93%)
Oct 27, 2023 7.648 7.648 7.233 7.283 2,972,124 -0.38(-5.02%)
Oct 26, 2023 7.658 7.746 7.584 7.667 1,379,918 +0.05(+0.65%)
Oct 25, 2023 7.707 7.806 7.608 7.618 1,544,688 -0.17(-2.15%)
Oct 24, 2023 7.776 7.870 7.692 7.786 1,630,916 +0.12(+1.54%)
Oct 23, 2023 7.677 7.786 7.598 7.667 2,525,176 -0.02(-0.26%)
Oct 20, 2023 7.796 7.855 7.687 7.687 2,579,110 -0.08(-1.02%)
Oct 19, 2023 7.884 7.998 7.766 7.766 1,717,496 -0.13(-1.62%)
Oct 18, 2023 7.963 8.018 7.894 7.894 1,572,126 -0.17(-2.08%)
Oct 17, 2023 7.963 8.195 7.963 8.062 1,591,137 +0.05(+0.62%)
Oct 16, 2023 7.914 8.072 7.894 8.013 2,310,602 +0.19(+2.40%)
Oct 13, 2023 8.003 8.003 7.806 7.825 1,355,072 -0.15(-1.86%)
Oct 12, 2023 8.013 8.023 7.884 7.973 1,002,356 +0.00(+0.00%)
Oct 11, 2023 8.003 8.087 7.845 7.973 1,893,835 +0.01(+0.12%)
Oct 10, 2023 7.894 8.023 7.894 7.963 1,040,285 +0.12(+1.51%)
Oct 09, 2023 7.786 7.894 7.687 7.845 1,795,788 -0.03(-0.38%)
Oct 06, 2023 7.845 8.008 7.697 7.875 1,571,479 -0.01(-0.13%)
Oct 05, 2023 7.806 7.924 7.786 7.884 1,759,309 +0.07(+0.88%)
Oct 04, 2023 7.707 7.830 7.608 7.815 2,797,647 +0.17(+2.19%)
Oct 03, 2023 7.904 7.914 7.603 7.648 2,232,975 -0.32(-3.97%)
Oct 02, 2023 7.884 8.003 7.870 7.963 3,069,743 +0.04(+0.50%)
Sep 29, 2023 8.052 8.065 7.855 7.924 2,835,915 -0.06(-0.74%)
Sep 28, 2023 7.845 8.092 7.845 7.983 3,418,591 +0.14(+1.76%)
Sep 27, 2023 7.668 7.924 7.663 7.845 5,269,366 +0.25(+3.23%)
Sep 26, 2023 7.688 7.761 7.589 7.599 3,037,198 -0.17(-2.15%)
Sep 25, 2023 7.570 7.816 7.737 7.766 2,378,507 +0.13(+1.67%)
Sep 22, 2023 7.727 7.796 7.639 7.639 2,297,300 -0.07(-0.89%)
Sep 21, 2023 7.757 7.860 7.673 7.707 3,277,752 -0.10(-1.26%)
Sep 20, 2023 7.953 7.988 7.786 7.806 1,924,207 -0.09(-1.12%)
Sep 19, 2023 8.002 8.022 7.884 7.894 1,287,001 -0.07(-0.86%)
Sep 18, 2023 8.081 8.145 7.924 7.963 1,751,735 -0.15(-1.82%)
Sep 15, 2023 7.914 8.160 7.855 8.110 4,346,095 +0.13(+1.60%)
Sep 14, 2023 8.002 8.101 7.816 7.983 1,722,118 +0.09(+1.12%)
Sep 13, 2023 8.160 8.169 7.894 7.894 2,159,465 -0.28(-3.37%)
Sep 12, 2023 8.061 8.194 7.963 8.169 3,364,016 +0.11(+1.34%)
Sep 11, 2023 7.983 8.169 7.983 8.061 3,920,623 +0.08(+0.99%)
Sep 08, 2023 7.727 7.997 7.698 7.983 2,359,374 +0.28(+3.57%)
Sep 07, 2023 7.757 7.786 7.658 7.707 2,583,987 -0.11(-1.38%)
Sep 06, 2023 7.865 7.904 7.776 7.816 1,854,376 -0.04(-0.50%)
Sep 05, 2023 7.776 7.914 7.737 7.855 2,279,720 -0.02(-0.25%)
Sep 01, 2023 8.051 8.071 7.875 7.875 1,386,435 -0.05(-0.62%)
Aug 31, 2023 8.012 8.022 7.865 7.924 2,680,772 -0.08(-0.98%)
Aug 30, 2023 7.992 8.125 7.933 8.002 4,725,603 -0.01(-0.12%)
Aug 29, 2023 7.737 8.061 7.717 8.012 3,938,087 +0.26(+3.30%)
Aug 28, 2023 7.521 7.860 7.521 7.757 3,177,674 +0.38(+5.20%)
Aug 25, 2023 7.521 7.530 7.317 7.373 1,490,303 -0.15(-1.96%)
Aug 24, 2023 7.707 7.781 7.521 7.521 2,183,158 -0.23(-2.92%)
Aug 23, 2023 7.816 7.840 7.737 7.747 1,562,493 -0.01(-0.13%)
Aug 22, 2023 7.717 7.835 7.589 7.757 1,840,882 +0.02(+0.25%)
Aug 21, 2023 7.737 7.776 7.629 7.737 3,263,267 +0.01(+0.13%)
Aug 18, 2023 7.462 7.757 7.432 7.727 2,029,053 +0.18(+2.34%)
Aug 17, 2023 7.668 7.707 7.540 7.550 2,089,611 -0.13(-1.66%)
Aug 16, 2023 7.717 7.791 7.639 7.678 2,055,396 -0.04(-0.51%)
Aug 15, 2023 7.619 7.825 7.614 7.717 1,941,026 -0.01(-0.13%)
Aug 14, 2023 7.599 7.737 7.550 7.727 1,790,079 +0.05(+0.64%)
Aug 11, 2023 7.737 7.796 7.589 7.678 1,865,553 -0.11(-1.39%)
Aug 10, 2023 7.933 7.983 7.747 7.786 1,159,851 -0.14(-1.74%)
Aug 09, 2023 7.894 7.992 7.845 7.924 1,924,931 +0.05(+0.62%)
Aug 08, 2023 7.845 7.929 7.693 7.875 2,945,904 -0.11(-1.35%)
Aug 07, 2023 7.816 8.056 7.776 7.983 2,072,525 +0.19(+2.40%)
Aug 04, 2023 7.766 7.973 7.584 7.796 3,867,535 +0.05(+0.63%)
Aug 03, 2023 8.002 8.002 7.717 7.747 3,733,601 -0.37(-4.60%)
Aug 02, 2023 8.120 8.184 8.012 8.120 1,851,522 -0.12(-1.43%)
Aug 01, 2023 8.327 8.327 8.012 8.238 2,183,766 -0.12(-1.41%)
Jul 31, 2023 8.258 8.425 8.258 8.356 1,694,997 +0.07(+0.83%)
Jul 28, 2023 8.042 8.356 8.007 8.287 1,697,763 +0.32(+4.07%)
Jul 27, 2023 8.042 8.140 7.953 7.963 1,957,231 -0.01(-0.12%)
Jul 26, 2023 8.012 8.169 7.973 7.973 1,310,361 -0.06(-0.73%)
Jul 25, 2023 7.963 8.042 7.855 8.032 3,126,837 +0.07(+0.86%)
Jul 24, 2023 7.992 8.027 7.899 7.963 1,325,053 -0.03(-0.37%)
Jul 21, 2023 7.953 8.061 7.953 7.992 1,952,516 +0.06(+0.74%)
Jul 20, 2023 8.101 8.101 7.875 7.933 1,472,444 -0.16(-1.94%)
Jul 19, 2023 8.071 8.115 8.022 8.091 2,053,546 +0.09(+1.11%)
Jul 18, 2023 7.865 8.002 7.835 8.002 1,086,771 +0.17(+2.13%)
Jul 17, 2023 7.786 7.948 7.786 7.835 2,159,688 +0.01(+0.13%)
Jul 14, 2023 7.992 7.992 7.761 7.825 1,895,934 -0.21(-2.57%)
Jul 13, 2023 8.061 8.125 8.012 8.032 2,005,080 -0.04(-0.49%)
Jul 12, 2023 8.386 8.386 8.071 8.071 1,749,056 -0.13(-1.56%)
Jul 11, 2023 8.189 8.248 8.140 8.199 1,176,990 +0.03(+0.36%)
Jul 10, 2023 7.943 8.179 7.894 8.169 1,329,309 +0.18(+2.21%)
Jul 07, 2023 7.973 8.130 7.973 7.992 1,536,732 +0.05(+0.62%)
Jul 06, 2023 7.875 7.973 7.816 7.943 2,044,980 -0.05(-0.61%)
Jul 05, 2023 8.022 8.071 7.889 7.992 1,881,612 -0.10(-1.22%)
Jul 03, 2023 7.894 8.110 7.855 8.091 1,077,649 +0.22(+2.75%)
Jun 30, 2023 7.914 7.938 7.796 7.875 1,901,427 +0.02(+0.25%)
Jun 29, 2023 7.550 7.865 7.550 7.855 2,870,414 +0.28(+3.63%)
Jun 28, 2023 7.609 7.648 7.540 7.580 1,845,516 -0.02(-0.26%)
Jun 27, 2023 7.482 7.629 7.340 7.599 1,680,744 +0.11(+1.44%)
Jun 26, 2023 7.433 7.633 7.433 7.491 2,304,180 +0.00(+0.00%)
Jun 23, 2023 7.472 7.575 7.452 7.491 2,668,581 -0.14(-1.80%)
Jun 22, 2023 7.697 7.725 7.580 7.629 1,466,110 -0.06(-0.76%)
Jun 21, 2023 7.638 7.751 7.570 7.687 2,772,927 -0.02(-0.25%)
Jun 20, 2023 7.824 7.842 7.687 7.707 2,990,099 -0.14(-1.75%)
Jun 16, 2023 7.913 7.957 7.775 7.844 4,207,151 +0.02(+0.25%)
Jun 15, 2023 7.971 7.971 7.678 7.824 2,339,782 -0.16(-1.96%)
Jun 14, 2023 8.040 8.069 7.839 7.981 2,555,026 +0.01(+0.12%)
Jun 13, 2023 8.118 8.156 7.966 7.971 2,220,396 -0.11(-1.33%)
Jun 12, 2023 8.118 8.211 8.015 8.079 2,225,458 -0.05(-0.60%)
Jun 09, 2023 8.255 8.275 8.099 8.128 1,767,925 -0.18(-2.12%)
Jun 08, 2023 8.255 8.329 8.148 8.304 1,672,926 -0.01(-0.12%)
Jun 07, 2023 8.412 8.500 8.245 8.314 2,357,743 +0.00(+0.00%)
Jun 06, 2023 8.040 8.343 8.030 8.314 2,405,162 +0.24(+3.03%)
Jun 05, 2023 8.040 8.162 8.001 8.069 3,269,791 -0.06(-0.72%)
Jun 02, 2023 7.883 8.157 7.883 8.128 1,727,909 +0.41(+5.33%)
Jun 01, 2023 7.678 7.873 7.678 7.717 3,517,026 +0.03(+0.38%)
May 31, 2023 7.726 7.746 7.540 7.687 3,101,690 -0.02(-0.25%)
May 30, 2023 7.736 7.859 7.638 7.707 2,064,251 +0.03(+0.38%)
May 26, 2023 7.550 7.687 7.511 7.678 2,977,272 +0.12(+1.55%)
May 25, 2023 7.501 7.589 7.369 7.560 1,349,346 +0.03(+0.39%)
May 24, 2023 7.678 7.707 7.511 7.531 1,686,703 -0.22(-2.78%)
May 23, 2023 7.766 7.859 7.712 7.746 2,783,345 -0.02(-0.25%)
May 22, 2023 7.942 7.971 7.658 7.766 4,432,430 -0.17(-2.10%)
May 19, 2023 8.138 8.167 7.868 7.932 2,301,455 -0.13(-1.58%)
May 18, 2023 7.903 8.123 7.883 8.059 3,541,439 +0.12(+1.48%)
May 17, 2023 7.942 8.030 7.849 7.942 1,961,226 +0.06(+0.75%)
May 16, 2023 7.893 8.059 7.805 7.883 3,099,334 -0.04(-0.49%)
May 15, 2023 7.913 7.981 7.839 7.922 2,062,712 +0.02(+0.25%)
May 12, 2023 7.932 7.986 7.834 7.903 2,525,557 -0.02(-0.25%)
May 11, 2023 8.099 8.167 7.795 7.922 3,820,594 -0.30(-3.69%)
May 10, 2023 8.432 8.456 8.133 8.226 2,561,709 -0.05(-0.59%)
May 09, 2023 8.167 8.292 8.118 8.275 4,017,226 -0.01(-0.12%)
May 08, 2023 8.314 8.314 8.182 8.285 2,675,467 -0.02(-0.24%)
May 05, 2023 8.197 8.520 7.962 8.304 5,227,989 +0.06(+0.71%)
May 04, 2023 7.981 8.294 7.971 8.245 2,258,984 +0.20(+2.43%)
May 03, 2023 8.001 8.285 7.991 8.050 1,585,701 +0.07(+0.86%)
May 02, 2023 8.030 8.138 7.810 7.981 2,846,703 -0.10(-1.21%)
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.