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 (%)
May 31, 2019 9.302 9.302 9.167 9.218 5,281,345 -0.20(-2.17%)
May 30, 2019 9.535 9.591 9.330 9.423 3,480,867 -0.09(-0.98%)
May 29, 2019 9.609 9.646 9.451 9.516 2,262,385 -0.16(-1.63%)
May 28, 2019 9.832 9.860 9.674 9.674 2,399,238 -0.16(-1.61%)
May 24, 2019 9.823 9.898 9.749 9.832 999,013 +0.07(+0.67%)
May 23, 2019 9.832 9.888 9.702 9.767 2,041,734 -0.16(-1.59%)
May 22, 2019 9.972 10.05 9.879 9.925 1,382,715 -0.07(-0.74%)
May 21, 2019 9.888 10.01 9.860 10.000 1,397,650 +0.15(+1.51%)
May 20, 2019 9.870 9.921 9.795 9.851 2,108,944 -0.08(-0.84%)
May 17, 2019 10.07 10.09 9.916 9.935 1,409,992 -0.19(-1.84%)
May 16, 2019 10.06 10.16 10.06 10.12 1,490,198 +0.03(+0.28%)
May 15, 2019 9.972 10.14 9.925 10.09 1,709,833 +0.07(+0.65%)
May 14, 2019 9.898 10.08 9.860 10.03 2,272,130 +0.18(+1.79%)
May 13, 2019 9.870 9.944 9.809 9.851 2,316,619 -0.18(-1.76%)
May 10, 2019 9.879 10.03 9.823 10.03 2,678,835 +0.09(+0.94%)
May 09, 2019 9.814 10.04 9.758 9.935 3,719,498 +0.21(+2.20%)
May 08, 2019 9.842 9.916 9.711 9.721 2,375,403 -0.15(-1.51%)
May 07, 2019 10.05 10.09 9.814 9.870 2,584,444 -0.21(-2.12%)
May 06, 2019 10.17 10.20 10.04 10.08 3,971,669 -0.15(-1.45%)
May 03, 2019 10.15 10.24 10.08 10.23 1,317,648 +0.13(+1.29%)
May 02, 2019 10.14 10.24 10.00 10.10 2,230,666 -0.07(-0.64%)
May 01, 2019 10.17 10.25 10.07 10.17 4,458,378 +0.07(+0.64%)
Apr 30, 2019 10.02 10.12 9.944 10.10 2,805,428 +0.08(+0.84%)
Apr 29, 2019 10.10 10.22 10.02 10.02 1,130,531 -0.06(-0.55%)
Apr 26, 2019 9.991 10.12 9.991 10.07 1,583,393 +0.09(+0.93%)
Apr 25, 2019 10.02 10.07 9.916 9.981 1,201,690 -0.08(-0.83%)
Apr 24, 2019 10.11 10.18 10.06 10.06 2,568,219 -0.03(-0.28%)
Apr 23, 2019 9.935 10.13 9.898 10.09 1,941,256 +0.19(+1.88%)
Apr 22, 2019 9.953 10.000 9.777 9.907 2,594,873 -0.12(-1.21%)
Apr 18, 2019 9.963 10.06 9.953 10.03 1,383,117 +0.05(+0.47%)
Apr 17, 2019 10.08 10.11 9.972 9.981 2,194,667 -0.07(-0.74%)
Apr 16, 2019 10.10 10.12 10.03 10.06 1,692,858 -0.03(-0.28%)
Apr 15, 2019 10.20 10.21 10.05 10.08 1,119,329 -0.09(-0.91%)
Apr 12, 2019 10.15 10.19 10.06 10.18 788,525 +0.04(+0.37%)
Apr 11, 2019 10.24 10.24 10.10 10.14 1,058,096 -0.08(-0.82%)
Apr 10, 2019 10.06 10.22 10.04 10.22 1,907,328 +0.19(+1.85%)
Apr 09, 2019 10.23 10.27 10.03 10.04 2,111,499 -0.20(-1.91%)
Apr 08, 2019 10.25 10.29 10.15 10.23 1,534,822 -0.05(-0.45%)
Apr 05, 2019 10.16 10.31 10.16 10.28 1,703,580 +0.11(+1.10%)
Apr 04, 2019 10.16 10.20 10.11 10.17 1,461,098 -0.01(-0.09%)
Apr 03, 2019 10.20 10.23 10.15 10.18 3,258,938 +0.00(+0.00%)
Apr 02, 2019 10.20 10.26 10.14 10.18 2,907,425 +0.00(+0.00%)
Apr 01, 2019 10.11 10.20 10.06 10.18 1,962,392 +0.10(+1.02%)
Mar 29, 2019 10.23 10.27 10.000 10.07 3,376,522 -0.16(-1.55%)
Mar 28, 2019 10.15 10.26 10.10 10.23 2,528,615 +0.08(+0.78%)
Mar 27, 2019 10.10 10.20 10.02 10.15 2,366,645 +0.07(+0.73%)
Mar 26, 2019 10.01 10.12 9.979 10.08 1,641,410 +0.09(+0.92%)
Mar 25, 2019 9.933 10.04 9.831 9.988 2,090,053 +0.06(+0.65%)
Mar 22, 2019 9.988 10.05 9.841 9.923 2,732,239 -0.11(-1.10%)
Mar 21, 2019 9.850 10.05 9.822 10.03 1,981,189 +0.15(+1.49%)
Mar 20, 2019 9.795 9.988 9.776 9.887 2,100,362 +0.08(+0.84%)
Mar 19, 2019 9.877 9.951 9.785 9.804 2,044,307 -0.07(-0.74%)
Mar 18, 2019 9.841 9.928 9.762 9.877 1,991,194 +0.06(+0.66%)
Mar 15, 2019 9.822 9.868 9.781 9.813 4,893,631 +0.00(+0.00%)
Mar 14, 2019 9.896 9.910 9.776 9.813 2,021,735 -0.06(-0.65%)
Mar 13, 2019 9.822 9.914 9.804 9.877 2,680,839 +0.07(+0.75%)
Mar 12, 2019 9.905 9.979 9.776 9.804 2,675,946 -0.07(-0.74%)
Mar 11, 2019 9.831 9.887 9.730 9.877 2,100,034 +0.11(+1.13%)
Mar 08, 2019 9.795 9.797 9.675 9.767 3,192,832 -0.07(-0.75%)
Mar 07, 2019 10.02 10.02 9.836 9.841 4,121,361 -0.17(-1.75%)
Mar 06, 2019 9.969 10.08 9.905 10.02 5,536,899 +0.06(+0.65%)
Mar 05, 2019 9.841 9.997 9.804 9.951 5,216,311 +0.07(+0.74%)
Mar 04, 2019 9.804 9.900 9.758 9.877 2,359,530 +0.08(+0.85%)
Mar 01, 2019 9.859 9.891 9.657 9.795 2,953,293 -0.04(-0.37%)
Feb 28, 2019 9.804 9.951 9.758 9.831 4,395,627 +0.03(+0.28%)
Feb 27, 2019 9.785 9.891 9.680 9.804 2,946,475 -0.04(-0.37%)
Feb 26, 2019 10.32 10.32 9.822 9.841 5,549,682 -0.06(-0.56%)
Feb 25, 2019 10.16 10.21 9.896 9.896 3,062,566 -0.24(-2.36%)
Feb 22, 2019 10.03 10.15 10.03 10.13 2,247,943 +0.13(+1.29%)
Feb 21, 2019 10.01 10.10 9.969 10.01 2,593,821 +0.00(+0.00%)
Feb 20, 2019 9.868 10.05 9.827 10.01 5,886,171 +0.14(+1.40%)
Feb 19, 2019 9.896 9.979 9.850 9.868 2,832,122 -0.06(-0.56%)
Feb 15, 2019 9.785 9.951 9.739 9.923 2,971,016 +0.20(+2.08%)
Feb 14, 2019 9.730 9.785 9.620 9.721 2,432,057 -0.05(-0.47%)
Feb 13, 2019 9.657 9.808 9.621 9.767 4,391,953 +0.12(+1.24%)
Feb 12, 2019 9.602 9.648 9.523 9.648 3,275,139 +0.07(+0.77%)
Feb 11, 2019 9.528 9.615 9.500 9.574 3,248,763 +0.06(+0.58%)
Feb 08, 2019 9.565 9.611 9.491 9.519 1,880,643 -0.09(-0.96%)
Feb 07, 2019 9.519 9.638 9.473 9.611 2,650,140 +0.07(+0.77%)
Feb 06, 2019 9.528 9.565 9.510 9.537 2,447,567 +0.02(+0.19%)
Feb 05, 2019 9.427 9.528 9.408 9.519 3,323,374 +0.10(+1.07%)
Feb 04, 2019 9.252 9.427 9.215 9.418 2,716,687 +0.14(+1.49%)
Feb 01, 2019 9.381 9.381 9.132 9.280 2,272,843 -0.06(-0.69%)
Jan 31, 2019 9.298 9.381 9.224 9.344 4,434,924 +0.06(+0.69%)
Jan 30, 2019 9.206 9.312 9.178 9.280 4,442,121 +0.09(+1.00%)
Jan 29, 2019 9.178 9.247 9.132 9.188 2,711,296 +0.02(+0.20%)
Jan 28, 2019 9.013 9.188 9.013 9.169 3,481,921 +0.08(+0.91%)
Jan 25, 2019 8.847 9.114 8.737 9.086 4,678,992 +0.13(+1.44%)
Jan 24, 2019 8.949 9.022 8.893 8.958 3,429,147 +0.00(+0.00%)
Jan 23, 2019 9.068 9.132 8.916 8.958 3,340,273 -0.12(-1.32%)
Jan 22, 2019 9.224 9.261 9.013 9.077 4,201,098 -0.17(-1.89%)
Jan 18, 2019 9.252 9.307 9.197 9.252 3,464,337 +0.04(+0.40%)
Jan 17, 2019 9.123 9.252 9.105 9.215 6,145,975 +0.06(+0.60%)
Jan 16, 2019 8.967 9.197 8.967 9.160 2,724,523 +0.23(+2.57%)
Jan 15, 2019 8.921 8.967 8.847 8.930 1,804,199 +0.04(+0.41%)
Jan 14, 2019 8.857 8.912 8.774 8.893 3,395,349 -0.04(-0.41%)
Jan 11, 2019 8.875 8.949 8.843 8.930 1,944,469 +0.05(+0.52%)
Jan 10, 2019 8.617 8.921 8.617 8.884 4,441,895 +0.06(+0.62%)
Jan 09, 2019 8.709 8.843 8.636 8.829 1,865,283 +0.15(+1.69%)
Jan 08, 2019 8.268 8.746 8.268 8.682 2,415,256 +0.20(+2.39%)
Jan 07, 2019 8.314 8.516 8.291 8.479 2,023,768 +0.16(+1.88%)
Jan 04, 2019 8.158 8.388 8.158 8.323 2,084,952 +0.23(+2.84%)
Jan 03, 2019 8.121 8.286 8.056 8.093 2,106,750 -0.04(-0.51%)
Jan 02, 2019 8.116 8.207 8.017 8.135 2,367,967 -0.10(-1.21%)
Dec 31, 2018 8.243 8.243 8.089 8.234 1,942,066 +0.02(+0.22%)
Dec 28, 2018 8.234 8.330 8.126 8.216 2,679,769 +0.04(+0.44%)
Dec 27, 2018 8.089 8.180 7.899 8.180 3,306,193 -0.03(-0.33%)
Dec 26, 2018 7.980 8.234 7.885 8.207 4,021,123 +0.25(+3.19%)
Dec 24, 2018 8.107 8.130 7.953 7.953 1,510,912 -0.19(-2.34%)
Dec 21, 2018 8.234 8.307 8.071 8.144 7,750,183 -0.05(-0.66%)
Dec 20, 2018 8.407 8.452 8.148 8.198 4,831,878 -0.29(-3.42%)
Dec 19, 2018 8.661 8.842 8.452 8.488 3,978,785 -0.17(-1.99%)
Dec 18, 2018 8.661 8.824 8.661 8.661 4,056,139 -0.03(-0.31%)
Dec 17, 2018 9.005 9.014 8.661 8.688 5,177,266 -0.30(-3.33%)
Dec 14, 2018 8.924 9.032 8.910 8.987 3,360,243 +0.02(+0.20%)
Dec 13, 2018 8.878 9.005 8.878 8.969 3,134,382 +0.11(+1.23%)
Dec 12, 2018 8.896 9.014 8.851 8.860 4,083,795 +0.04(+0.41%)
Dec 11, 2018 8.842 9.082 8.806 8.824 5,641,159 -0.13(-1.42%)
Dec 10, 2018 9.132 9.132 8.887 8.951 5,813,955 -0.16(-1.79%)
Dec 07, 2018 9.341 9.391 9.105 9.114 4,350,242 -0.24(-2.52%)
Dec 06, 2018 9.332 9.368 9.150 9.350 6,631,195 -0.05(-0.48%)
Dec 04, 2018 9.631 9.676 9.368 9.395 4,694,394 -0.25(-2.63%)
Dec 03, 2018 9.649 9.740 9.477 9.649 6,348,281 +0.09(+0.95%)
Nov 30, 2018 9.694 9.694 9.441 9.558 4,683,367 -0.12(-1.22%)
Nov 29, 2018 9.631 9.713 9.577 9.676 2,459,238 +0.02(+0.19%)
Nov 28, 2018 9.577 9.694 9.481 9.658 2,488,043 +0.09(+0.95%)
Nov 27, 2018 9.595 9.649 9.531 9.567 1,879,101 -0.02(-0.19%)
Nov 26, 2018 9.558 9.631 9.513 9.586 2,413,775 +0.11(+1.15%)
Nov 23, 2018 9.450 9.554 9.386 9.477 975,113 -0.02(-0.19%)
Nov 21, 2018 9.495 9.495 9.495 0 +0.03(+0.29%)
Nov 20, 2018 9.450 9.531 9.413 9.468 4,301,296 -0.04(-0.38%)
Nov 19, 2018 9.577 9.586 9.422 9.504 3,089,862 -0.05(-0.57%)
Nov 16, 2018 9.431 9.567 9.427 9.558 9,429,918 +0.06(+0.67%)
Nov 15, 2018 9.450 9.522 9.368 9.495 2,984,628 -0.02(-0.19%)
Nov 14, 2018 9.558 9.567 9.395 9.513 2,348,739 -0.01(-0.10%)
Nov 13, 2018 9.486 9.604 9.441 9.522 4,159,744 +0.08(+0.86%)
Nov 12, 2018 9.504 9.622 9.441 9.441 3,237,172 -0.05(-0.48%)
Nov 09, 2018 9.567 9.658 9.418 9.486 1,986,725 -0.13(-1.32%)
Nov 08, 2018 9.549 9.640 9.418 9.613 3,465,125 +0.02(+0.19%)
Nov 07, 2018 9.250 9.604 9.250 9.595 2,288,982 +0.38(+4.13%)
Nov 06, 2018 9.522 9.676 9.078 9.214 3,269,115 -0.28(-2.96%)
Nov 05, 2018 9.341 9.577 9.323 9.495 2,538,325 +0.16(+1.75%)
Nov 02, 2018 9.459 9.540 9.268 9.332 2,457,907 -0.07(-0.77%)
Nov 01, 2018 9.332 9.518 9.241 9.404 4,080,947 -0.07(-0.77%)
Oct 31, 2018 9.595 9.617 9.427 9.477 3,136,647 -0.02(-0.19%)
Oct 30, 2018 9.350 9.549 9.350 9.495 2,220,570 +0.15(+1.65%)
Oct 29, 2018 9.386 9.468 9.250 9.341 2,758,849 +0.07(+0.78%)
Oct 26, 2018 9.277 9.368 9.078 9.268 2,867,117 -0.09(-0.97%)
Oct 25, 2018 9.150 9.431 9.078 9.359 3,688,922 +0.21(+2.28%)
Oct 24, 2018 9.386 9.386 9.141 9.150 4,090,369 -0.24(-2.51%)
Oct 23, 2018 9.223 9.477 9.182 9.386 5,549,012 -0.01(-0.10%)
Oct 22, 2018 9.531 9.581 9.395 9.395 3,271,973 -0.12(-1.24%)
Oct 19, 2018 9.513 9.595 9.468 9.513 1,636,179 -0.01(-0.10%)
Oct 18, 2018 9.649 9.658 9.495 9.522 2,742,992 -0.14(-1.41%)
Oct 17, 2018 9.704 9.749 9.549 9.658 1,765,992 -0.08(-0.84%)
Oct 16, 2018 9.558 9.785 9.486 9.740 3,006,328 +0.20(+2.09%)
Oct 15, 2018 9.540 9.663 9.522 9.540 2,403,781 -0.05(-0.57%)
Oct 12, 2018 9.785 9.794 9.477 9.595 1,948,793 -0.09(-0.94%)
Oct 11, 2018 9.921 9.976 9.613 9.685 2,155,558 -0.26(-2.64%)
Oct 10, 2018 10.14 10.21 9.939 9.948 2,416,969 -0.23(-2.23%)
Oct 09, 2018 10.34 10.36 10.13 10.18 2,615,191 -0.16(-1.58%)
Oct 08, 2018 10.16 10.38 10.16 10.34 2,572,185 +0.18(+1.79%)
Oct 05, 2018 10.20 10.24 10.11 10.16 3,411,297 -0.04(-0.36%)
Oct 04, 2018 10.45 10.47 10.16 10.19 3,425,194 -0.27(-2.60%)
Oct 03, 2018 10.34 10.48 10.26 10.47 3,404,864 +0.14(+1.32%)
Oct 02, 2018 10.46 10.51 10.33 10.33 2,697,061 -0.14(-1.30%)
Oct 01, 2018 10.58 10.63 10.47 10.47 2,495,981 -0.12(-1.11%)
Sep 28, 2018 10.56 10.60 10.47 10.58 3,610,996 +0.05(+0.43%)
Sep 27, 2018 10.49 10.58 10.47 10.54 2,016,638 +0.07(+0.65%)
Sep 26, 2018 10.53 10.60 10.45 10.47 2,130,686 -0.04(-0.34%)
Sep 25, 2018 10.53 10.63 10.50 10.51 3,026,031 +0.00(+0.00%)
Sep 24, 2018 10.60 10.61 10.42 10.51 2,087,288 -0.11(-1.01%)
Sep 21, 2018 10.65 10.76 10.61 10.61 3,944,802 -0.05(-0.51%)
Sep 20, 2018 10.65 10.69 10.54 10.67 1,713,252 +0.05(+0.51%)
Sep 19, 2018 10.72 10.74 10.50 10.61 2,496,699 -0.09(-0.84%)
Sep 18, 2018 10.69 10.74 10.63 10.70 1,076,166 +0.00(+0.00%)
Sep 17, 2018 10.67 10.77 10.59 10.70 1,642,487 +0.03(+0.25%)
Sep 14, 2018 10.67 10.69 10.48 10.68 1,693,463 +0.00(+0.00%)
Sep 13, 2018 10.57 10.72 10.51 10.68 1,822,418 +0.18(+1.71%)
Sep 12, 2018 10.60 10.62 10.50 10.50 1,620,335 -0.10(-0.93%)
Sep 11, 2018 10.56 10.66 10.51 10.60 1,619,047 -0.01(-0.08%)
Sep 10, 2018 10.65 10.67 10.59 10.60 2,455,992 +0.00(+0.00%)
Sep 07, 2018 10.49 10.61 10.49 10.60 1,462,957 +0.07(+0.68%)
Sep 06, 2018 10.63 10.66 10.48 10.53 1,546,457 -0.05(-0.51%)
Sep 05, 2018 10.52 10.65 10.47 10.59 2,074,746 +0.05(+0.51%)
Sep 04, 2018 10.70 10.73 10.45 10.53 1,592,343 -0.20(-1.84%)
Aug 31, 2018 10.73 10.73 10.73 0 -0.03(-0.25%)
Aug 30, 2018 10.72 10.84 10.67 10.76 1,498,326 +0.04(+0.33%)
Aug 29, 2018 10.69 10.80 10.65 10.72 1,524,503 +0.05(+0.50%)
Aug 28, 2018 10.50 10.68 10.45 10.67 1,486,487 +0.22(+2.06%)
Aug 27, 2018 10.51 10.53 10.37 10.45 1,976,177 -0.06(-0.60%)
Aug 24, 2018 10.50 10.59 10.46 10.51 1,001,164 +0.00(+0.00%)
Aug 23, 2018 10.67 10.69 10.51 10.51 1,187,664 -0.13(-1.26%)
Aug 22, 2018 10.65 10.69 10.60 10.65 1,793,271 -0.02(-0.17%)
Aug 21, 2018 10.48 10.72 10.45 10.67 3,164,605 +0.14(+1.36%)
Aug 20, 2018 10.64 10.67 10.51 10.52 1,583,202 -0.12(-1.10%)
Aug 17, 2018 10.53 10.67 10.50 10.64 1,459,279 +0.07(+0.68%)
Aug 16, 2018 10.51 10.63 10.51 10.57 1,095,551 +0.05(+0.51%)
Aug 15, 2018 10.46 10.60 10.42 10.51 1,634,215 +0.05(+0.52%)
Aug 14, 2018 10.39 10.50 10.37 10.46 1,889,395 +0.07(+0.69%)
Aug 13, 2018 10.40 10.42 10.29 10.39 2,176,133 +0.00(+0.00%)
Aug 10, 2018 10.32 10.42 10.26 10.39 2,043,570 +0.05(+0.52%)
Aug 09, 2018 10.39 10.43 10.32 10.34 1,812,873 -0.09(-0.86%)
Aug 08, 2018 10.58 10.58 10.40 10.42 2,134,860 -0.16(-1.53%)
Aug 07, 2018 10.59 10.65 10.52 10.59 2,340,638 -0.02(-0.17%)
Aug 06, 2018 10.54 10.62 10.47 10.60 1,910,706 +0.02(+0.17%)
Aug 03, 2018 10.92 11.08 10.39 10.59 3,812,718 -0.43(-3.91%)
Aug 02, 2018 10.75 11.04 10.75 11.02 1,978,678 +0.21(+1.91%)
Aug 01, 2018 10.70 10.82 10.60 10.81 1,662,600 +0.12(+1.09%)
Jul 31, 2018 10.54 10.77 10.47 10.69 3,320,121 +0.18(+1.71%)
Jul 30, 2018 10.52 10.58 10.46 10.51 1,746,527 -0.02(-0.17%)
Jul 27, 2018 10.69 10.71 10.52 10.53 1,439,773 -0.13(-1.26%)
Jul 26, 2018 10.64 10.79 10.63 10.67 2,132,518 +0.03(+0.25%)
Jul 25, 2018 10.81 10.85 10.57 10.64 3,782,311 -0.21(-1.90%)
Jul 24, 2018 11.11 11.11 10.83 10.85 2,309,935 -0.24(-2.18%)
Jul 23, 2018 10.99 11.12 10.94 11.09 1,355,923 +0.12(+1.06%)
Jul 20, 2018 11.02 11.03 10.92 10.97 1,809,706 -0.05(-0.49%)
Jul 19, 2018 10.89 11.06 10.86 11.03 2,372,889 +0.10(+0.90%)
Jul 18, 2018 10.95 11.02 10.82 10.93 1,783,874 -0.03(-0.25%)
Jul 17, 2018 11.08 11.08 10.93 10.95 1,686,520 -0.09(-0.81%)
Jul 16, 2018 11.08 11.10 10.94 11.04 1,170,187 -0.03(-0.24%)
Jul 13, 2018 11.02 11.10 11.00 11.07 1,622,523 +0.08(+0.73%)
Jul 12, 2018 10.98 11.00 10.79 10.99 1,803,986 +0.06(+0.57%)
Jul 11, 2018 11.04 11.11 10.93 10.93 1,555,081 -0.18(-1.62%)
Jul 10, 2018 11.18 11.25 11.10 11.11 1,400,344 -0.06(-0.56%)
Jul 09, 2018 11.24 11.27 11.12 11.17 1,599,189 -0.05(-0.48%)
Jul 06, 2018 11.18 11.24 11.13 11.22 1,124,084 +0.08(+0.72%)
Jul 05, 2018 11.07 11.15 10.97 11.14 1,758,510 +0.08(+0.73%)
Jul 03, 2018 11.06 11.06 11.06 0 +0.18(+1.65%)
Jul 02, 2018 10.99 11.03 10.76 10.88 2,192,992 -0.13(-1.22%)
Jun 29, 2018 10.83 11.05 10.77 11.02 3,682,539 +0.16(+1.49%)
Jun 28, 2018 10.81 10.86 10.74 10.86 3,017,053 +0.02(+0.21%)
Jun 27, 2018 10.82 10.89 10.70 10.83 4,774,636 +0.04(+0.41%)
Jun 26, 2018 10.90 10.90 10.77 10.79 2,422,107 -0.10(-0.90%)
Jun 25, 2018 10.96 10.97 10.82 10.89 1,609,573 -0.07(-0.65%)
Jun 22, 2018 10.99 11.03 10.91 10.96 2,552,705 -0.01(-0.08%)
Jun 21, 2018 10.91 10.99 10.85 10.97 1,629,222 +0.03(+0.24%)
Jun 20, 2018 10.83 10.98 10.82 10.94 2,061,475 +0.15(+1.40%)
Jun 19, 2018 10.79 10.88 10.74 10.79 2,484,565 -0.05(-0.49%)
Jun 18, 2018 10.81 10.87 10.76 10.84 1,924,137 +0.04(+0.33%)
Jun 15, 2018 10.90 10.76 10.81 3,189,599 -0.09(-0.82%)
Jun 14, 2018 10.74 10.91 10.74 10.90 2,257,866 +0.18(+1.66%)
Jun 13, 2018 10.89 10.92 10.69 10.72 2,465,311 -0.17(-1.55%)
Jun 12, 2018 10.99 11.05 10.87 10.89 2,582,239 -0.12(-1.05%)
Jun 11, 2018 11.09 11.10 10.89 11.00 2,196,138 -0.08(-0.72%)
Jun 08, 2018 11.10 11.16 11.02 11.08 2,579,573 -0.02(-0.16%)
Jun 07, 2018 11.21 11.24 11.06 11.10 4,224,619 -0.11(-0.95%)
Jun 06, 2018 11.15 11.21 3,498,813 -0.05(-0.47%)
Jun 05, 2018 11.47 11.48 11.25 11.26 3,007,628 -0.24(-2.08%)
Jun 04, 2018 11.44 11.53 11.39 11.50 3,415,447 +0.09(+0.78%)
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.