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 28, 2021 9.451 9.528 9.234 9.335 1,153,163 -0.01(-0.10%)
May 27, 2021 9.422 9.422 9.186 9.345 2,763,633 +0.02(+0.21%)
May 26, 2021 9.123 9.393 8.979 9.326 2,286,136 +0.25(+2.76%)
May 25, 2021 9.287 9.490 9.046 9.075 2,238,135 -0.13(-1.36%)
May 24, 2021 9.104 9.263 8.959 9.200 963,783 +0.13(+1.38%)
May 21, 2021 9.229 9.258 9.065 9.075 1,043,448 -0.10(-1.05%)
May 20, 2021 9.239 9.239 8.921 9.171 1,320,011 -0.04(-0.42%)
May 19, 2021 9.249 9.249 8.998 9.210 1,280,589 -0.22(-2.35%)
May 18, 2021 9.634 9.750 9.422 9.432 1,320,828 -0.19(-2.00%)
May 17, 2021 9.615 9.654 9.403 9.625 1,421,141 -0.08(-0.80%)
May 14, 2021 9.364 9.755 9.239 9.702 2,102,823 +0.44(+4.79%)
May 13, 2021 9.152 9.490 9.089 9.258 3,328,630 +0.27(+3.00%)
May 12, 2021 9.229 9.345 8.959 8.988 1,407,229 -0.33(-3.52%)
May 11, 2021 9.224 9.326 8.950 9.316 2,588,517 -0.10(-1.02%)
May 10, 2021 9.808 9.827 9.398 9.412 1,292,610 -0.34(-3.46%)
May 07, 2021 9.441 9.764 9.181 9.750 1,322,944 +0.37(+3.91%)
May 06, 2021 9.702 9.972 9.258 9.384 2,171,186 -0.29(-2.99%)
May 05, 2021 9.798 9.798 9.610 9.673 1,559,343 -0.06(-0.59%)
May 04, 2021 10.18 10.20 9.697 9.731 2,136,022 -0.53(-5.17%)
May 03, 2021 10.16 10.41 10.06 10.26 2,184,907 +0.21(+2.11%)
Apr 30, 2021 10.10 10.15 9.895 10.05 1,797,916 -0.19(-1.88%)
Apr 29, 2021 10.25 10.33 10.03 10.24 1,756,870 +0.12(+1.14%)
Apr 28, 2021 10.06 10.27 9.924 10.13 3,282,411 +0.15(+1.55%)
Apr 27, 2021 9.769 10.01 9.692 9.972 1,449,140 +0.16(+1.67%)
Apr 26, 2021 9.885 10.01 9.760 9.808 2,277,660 +0.07(+0.69%)
Apr 23, 2021 9.297 9.769 9.195 9.740 2,181,265 +0.44(+4.77%)
Apr 22, 2021 9.422 9.581 9.287 9.297 2,017,755 -0.11(-1.13%)
Apr 21, 2021 9.181 9.504 9.056 9.403 2,687,551 +0.16(+1.77%)
Apr 20, 2021 9.355 9.490 9.065 9.239 2,540,532 -0.21(-2.24%)
Apr 19, 2021 9.567 9.673 9.432 9.451 2,092,314 -0.17(-1.80%)
Apr 16, 2021 9.750 9.798 9.615 9.625 1,350,588 +0.02(+0.20%)
Apr 15, 2021 9.808 9.846 9.499 9.605 1,832,446 -0.14(-1.39%)
Apr 14, 2021 9.750 10.12 9.716 9.740 1,531,484 +0.06(+0.60%)
Apr 13, 2021 9.673 9.726 9.412 9.683 1,869,691 -0.02(-0.20%)
Apr 12, 2021 9.731 9.846 9.437 9.702 1,895,178 -0.05(-0.49%)
Apr 09, 2021 9.991 10.05 9.692 9.750 1,250,837 -0.17(-1.75%)
Apr 08, 2021 10.09 10.17 9.793 9.924 2,535,058 -0.19(-1.91%)
Apr 07, 2021 10.10 10.20 9.957 10.12 1,581,824 +0.02(+0.19%)
Apr 06, 2021 10.09 10.20 9.934 10.10 1,792,849 +0.02(+0.19%)
Apr 05, 2021 10.28 10.33 9.895 10.08 1,955,091 -0.05(-0.48%)
Apr 01, 2021 9.991 10.21 9.933 10.13 1,252,185 +0.19(+1.94%)
Mar 31, 2021 10.15 10.26 9.933 9.933 2,616,857 -0.25(-2.46%)
Mar 30, 2021 10.01 10.30 10.01 10.18 905,680 +0.22(+2.23%)
Mar 29, 2021 10.16 10.43 9.962 9.962 1,430,472 -0.30(-2.91%)
Mar 26, 2021 10.31 10.37 10.11 10.26 1,733,627 +0.10(+0.95%)
Mar 25, 2021 9.683 10.24 9.625 10.16 2,529,800 +0.36(+3.64%)
Mar 24, 2021 9.798 10.29 9.798 9.808 2,230,878 +0.15(+1.60%)
Mar 23, 2021 10.11 10.18 9.543 9.654 2,360,705 -0.55(-5.39%)
Mar 22, 2021 10.37 10.42 9.953 10.20 2,720,747 -0.27(-2.58%)
Mar 19, 2021 10.72 10.75 10.24 10.47 5,877,887 -0.38(-3.47%)
Mar 18, 2021 10.96 11.08 10.78 10.85 3,358,795 -0.16(-1.49%)
Mar 17, 2021 10.70 11.01 10.59 11.01 2,920,196 +0.27(+2.51%)
Mar 16, 2021 10.92 10.94 10.70 10.74 2,651,300 -0.16(-1.50%)
Mar 15, 2021 10.40 10.95 10.36 10.91 3,031,615 +0.49(+4.72%)
Mar 12, 2021 10.34 10.53 10.19 10.42 2,802,070 +0.14(+1.41%)
Mar 11, 2021 10.11 10.28 9.683 10.27 2,864,946 +0.14(+1.43%)
Mar 10, 2021 9.846 10.14 9.673 10.13 3,004,782 +0.31(+3.14%)
Mar 09, 2021 9.885 9.890 9.480 9.818 2,765,941 +0.01(+0.10%)
Mar 08, 2021 9.779 9.962 9.639 9.808 3,526,593 +0.18(+1.90%)
Mar 05, 2021 9.547 9.644 8.988 9.625 2,968,495 +0.22(+2.36%)
Mar 04, 2021 9.441 9.605 9.075 9.403 3,656,710 -0.06(-0.61%)
Mar 03, 2021 9.171 9.557 9.171 9.461 2,263,811 +0.40(+4.36%)
Mar 02, 2021 9.374 9.451 8.959 9.065 1,477,848 -0.32(-3.39%)
Mar 01, 2021 10.13 10.13 9.302 9.384 2,981,732 -0.38(-3.85%)
Feb 26, 2021 9.027 10.02 8.979 9.760 5,266,000 +0.73(+8.12%)
Feb 25, 2021 9.943 10.03 9.003 9.027 2,522,222 -0.83(-8.41%)
Feb 24, 2021 9.557 9.991 9.509 9.856 2,530,444 +0.40(+4.18%)
Feb 23, 2021 9.432 9.586 9.171 9.461 2,463,736 +0.07(+0.72%)
Feb 22, 2021 9.586 10.02 9.379 9.393 3,784,664 -0.20(-2.11%)
Feb 19, 2021 9.393 9.634 9.297 9.596 1,671,723 +0.26(+2.79%)
Feb 18, 2021 9.171 9.374 9.142 9.335 1,603,306 +0.11(+1.15%)
Feb 17, 2021 9.065 9.277 8.911 9.229 1,579,125 +0.10(+1.06%)
Feb 16, 2021 8.689 9.142 8.680 9.133 1,875,192 +0.46(+5.34%)
Feb 12, 2021 8.564 8.718 8.506 8.670 1,033,291 +0.07(+0.78%)
Feb 11, 2021 8.583 8.790 8.530 8.602 1,323,094 +0.04(+0.45%)
Feb 10, 2021 8.313 8.708 8.313 8.564 1,789,297 +0.30(+3.62%)
Feb 09, 2021 8.554 8.622 8.183 8.265 1,850,471 -0.32(-3.71%)
Feb 08, 2021 8.554 8.622 8.448 8.583 2,512,395 +0.08(+0.91%)
Feb 05, 2021 8.689 8.757 8.438 8.506 1,213,300 -0.09(-1.01%)
Feb 04, 2021 8.410 8.704 8.342 8.593 2,258,054 +0.21(+2.53%)
Feb 03, 2021 8.246 8.390 8.188 8.381 1,540,277 +0.10(+1.16%)
Feb 02, 2021 8.082 8.313 7.966 8.284 2,041,086 +0.30(+3.74%)
Feb 01, 2021 7.956 7.985 7.734 7.985 1,513,608 +0.08(+0.98%)
Jan 29, 2021 8.429 8.429 7.869 7.908 2,250,221 -0.59(-6.92%)
Jan 28, 2021 8.130 8.660 8.043 8.496 2,060,003 +0.46(+5.76%)
Jan 27, 2021 8.053 8.332 7.889 8.033 1,965,021 -0.25(-3.03%)
Jan 26, 2021 8.506 8.593 8.236 8.284 2,398,185 -0.12(-1.38%)
Jan 25, 2021 8.419 8.545 8.207 8.400 1,510,012 -0.16(-1.91%)
Jan 22, 2021 8.410 8.573 8.274 8.564 1,970,874 +0.05(+0.57%)
Jan 21, 2021 8.622 8.776 8.516 8.516 2,886,274 -0.20(-2.32%)
Jan 20, 2021 8.516 8.950 8.405 8.718 2,355,584 +0.19(+2.26%)
Jan 19, 2021 8.573 8.573 8.284 8.525 1,890,513 +0.09(+1.03%)
Jan 15, 2021 8.371 8.564 8.149 8.438 2,076,433 -0.12(-1.35%)
Jan 14, 2021 8.612 8.757 8.516 8.554 1,552,109 +0.07(+0.80%)
Jan 13, 2021 8.217 8.511 8.207 8.487 2,682,308 +0.22(+2.68%)
Jan 12, 2021 8.149 8.496 8.014 8.265 3,764,755 +0.30(+3.75%)
Jan 11, 2021 8.101 8.149 7.821 7.966 1,580,166 -0.30(-3.62%)
Jan 08, 2021 8.207 8.299 8.091 8.265 2,658,767 +0.07(+0.82%)
Jan 07, 2021 8.410 8.496 8.043 8.197 1,818,395 -0.13(-1.51%)
Jan 06, 2021 8.149 8.516 8.004 8.323 2,901,849 +0.35(+4.35%)
Jan 05, 2021 7.725 8.120 7.648 7.976 2,296,560 +0.24(+3.12%)
Jan 04, 2021 7.985 8.188 7.599 7.734 2,570,832 -0.22(-2.79%)
Dec 31, 2020 7.956 7.956 7.956 1,358,091 -0.03(-0.36%)
Dec 30, 2020 8.091 8.246 7.976 7.985 1,358,091 -0.07(-0.84%)
Dec 29, 2020 8.197 8.294 8.043 8.053 1,329,292 -0.15(-1.88%)
Dec 28, 2020 8.188 8.381 8.120 8.207 1,817,670 +0.10(+1.19%)
Dec 24, 2020 8.111 8.197 7.947 8.111 669,228 +0.06(+0.72%)
Dec 23, 2020 7.879 8.091 7.812 8.053 1,138,498 +0.23(+2.96%)
Dec 22, 2020 7.869 7.937 7.667 7.821 2,042,870 +0.00(+0.00%)
Dec 21, 2020 7.599 7.927 7.484 7.821 2,004,227 -0.03(-0.37%)
Dec 18, 2020 7.956 8.033 7.841 7.850 5,223,486 -0.14(-1.69%)
Dec 17, 2020 8.091 8.149 7.821 7.985 2,854,873 -0.09(-1.08%)
Dec 16, 2020 8.091 8.217 7.966 8.072 3,709,150 -0.03(-0.36%)
Dec 15, 2020 8.053 8.130 7.841 8.101 2,953,949 +0.28(+3.58%)
Dec 14, 2020 8.072 8.130 7.807 7.821 2,666,936 -0.12(-1.46%)
Dec 11, 2020 7.985 8.149 7.918 7.937 2,838,258 -0.14(-1.67%)
Dec 10, 2020 8.448 8.496 8.024 8.072 2,295,172 -0.24(-2.90%)
Dec 09, 2020 8.197 8.400 8.115 8.313 4,498,238 +0.18(+2.25%)
Dec 08, 2020 8.072 8.385 8.053 8.130 5,231,697 -0.05(-0.59%)
Dec 07, 2020 8.294 8.317 7.947 8.178 7,369,535 -0.23(-2.75%)
Dec 04, 2020 8.207 8.612 8.101 8.410 9,548,585 +0.29(+3.56%)
Dec 03, 2020 7.802 8.188 7.754 8.120 9,920,108 +0.41(+5.25%)
Dec 02, 2020 7.493 7.812 7.325 7.715 3,673,342 +0.17(+2.30%)
Dec 01, 2020 7.493 7.691 7.421 7.542 3,168,540 +0.29(+3.99%)
Nov 30, 2020 7.638 7.715 7.252 7.252 4,147,160 -0.41(-5.29%)
Nov 27, 2020 7.648 7.725 7.479 7.657 1,636,053 -0.03(-0.38%)
Nov 25, 2020 7.677 7.792 7.464 7.686 3,501,887 -0.10(-1.24%)
Nov 24, 2020 7.542 7.841 7.464 7.783 4,920,977 +0.53(+7.31%)
Nov 23, 2020 7.059 7.368 6.992 7.252 2,770,306 +0.32(+4.59%)
Nov 20, 2020 7.021 7.064 6.866 6.934 1,349,759 -0.15(-2.18%)
Nov 19, 2020 7.021 7.262 6.645 7.088 2,241,314 +0.14(+1.94%)
Nov 18, 2020 6.963 7.127 6.799 6.953 2,919,752 +0.00(+0.00%)
Nov 17, 2020 6.490 6.953 6.452 6.953 3,889,676 +0.30(+4.49%)
Nov 16, 2020 6.760 7.021 6.442 6.654 5,443,675 +0.24(+3.76%)
Nov 13, 2020 5.883 6.452 5.883 6.413 9,043,812 +0.62(+10.65%)
Nov 12, 2020 5.912 5.936 5.680 5.796 2,094,119 -0.28(-4.60%)
Nov 11, 2020 6.452 6.452 5.945 6.076 2,065,699 -0.41(-6.25%)
Nov 10, 2020 6.664 6.756 6.442 6.481 4,369,131 -0.16(-2.47%)
Nov 09, 2020 5.343 6.847 5.295 6.645 6,291,258 +1.94(+41.19%)
Nov 06, 2020 4.938 4.986 4.677 4.706 1,278,730 -0.27(-5.43%)
Nov 05, 2020 4.774 5.005 4.754 4.976 1,194,594 +0.19(+4.03%)
Nov 04, 2020 4.986 4.996 4.745 4.783 1,037,893 -0.30(-5.88%)
Nov 03, 2020 4.947 5.121 4.870 5.082 1,438,590 +0.23(+4.77%)
Nov 02, 2020 4.822 4.918 4.726 4.851 1,312,573 +0.09(+1.82%)
Oct 30, 2020 4.764 4.870 4.629 4.764 1,479,270 -0.04(-0.80%)
Oct 29, 2020 4.571 4.822 4.513 4.803 1,340,438 +0.19(+4.18%)
Oct 28, 2020 4.764 4.774 4.523 4.610 2,464,367 -0.16(-3.43%)
Oct 27, 2020 4.986 4.986 4.774 4.774 1,449,296 -0.08(-1.59%)
Oct 26, 2020 5.015 5.053 4.754 4.851 1,200,048 -0.27(-5.27%)
Oct 23, 2020 5.111 5.227 5.049 5.121 931,154 +0.05(+0.95%)
Oct 22, 2020 4.861 5.102 4.861 5.073 1,449,109 +0.23(+4.78%)
Oct 21, 2020 4.783 4.856 4.658 4.841 1,262,628 +0.06(+1.21%)
Oct 20, 2020 4.668 4.812 4.629 4.783 928,003 +0.18(+3.98%)
Oct 19, 2020 4.716 4.754 4.581 4.600 2,703,047 -0.14(-3.05%)
Oct 16, 2020 4.861 4.861 4.692 4.745 2,720,360 -0.12(-2.38%)
Oct 15, 2020 4.706 4.899 4.600 4.861 1,295,309 +0.08(+1.61%)
Oct 14, 2020 4.861 4.899 4.750 4.783 1,586,343 -0.09(-1.78%)
Oct 13, 2020 5.073 5.073 4.783 4.870 2,294,791 -0.27(-5.25%)
Oct 12, 2020 5.179 5.179 5.049 5.140 1,318,486 -0.05(-0.93%)
Oct 09, 2020 5.381 5.381 5.160 5.188 1,012,967 -0.13(-2.36%)
Oct 08, 2020 5.179 5.323 5.121 5.314 1,160,947 +0.18(+3.57%)
Oct 07, 2020 5.179 5.188 5.058 5.131 1,535,070 +0.02(+0.38%)
Oct 06, 2020 5.160 5.304 5.078 5.111 2,069,232 +0.04(+0.76%)
Oct 05, 2020 5.150 5.227 4.967 5.073 1,465,935 -0.02(-0.38%)
Oct 02, 2020 4.909 5.106 4.861 5.092 2,158,453 +0.02(+0.38%)
Oct 01, 2020 4.880 5.102 4.880 5.073 2,521,712 +0.18(+3.75%)
Sep 30, 2020 4.909 5.131 4.822 4.889 2,235,232 +0.02(+0.40%)
Sep 29, 2020 5.073 5.073 4.783 4.870 1,650,564 -0.18(-3.63%)
Sep 28, 2020 4.889 5.121 4.889 5.053 1,823,441 +0.27(+5.65%)
Sep 25, 2020 4.504 4.803 4.494 4.783 1,545,115 +0.26(+5.76%)
Sep 24, 2020 4.446 4.571 4.359 4.523 2,587,050 +0.09(+1.96%)
Sep 23, 2020 4.629 4.880 4.427 4.436 2,259,878 -0.17(-3.77%)
Sep 22, 2020 4.697 4.793 4.552 4.610 3,616,757 -0.08(-1.65%)
Sep 21, 2020 4.957 4.957 4.629 4.687 4,681,308 -0.45(-8.82%)
Sep 18, 2020 5.439 5.439 5.131 5.140 5,954,308 -0.28(-5.16%)
Sep 17, 2020 5.507 5.593 5.401 5.420 1,730,227 -0.20(-3.60%)
Sep 16, 2020 5.632 5.719 5.425 5.622 1,724,705 -0.01(-0.17%)
Sep 15, 2020 5.593 5.854 5.545 5.632 1,963,104 +0.08(+1.39%)
Sep 14, 2020 5.198 5.671 5.179 5.555 2,235,256 +0.44(+8.68%)
Sep 11, 2020 5.111 5.176 4.996 5.111 2,387,094 +0.01(+0.19%)
Sep 10, 2020 5.208 5.343 5.092 5.102 1,086,959 -0.11(-2.04%)
Sep 09, 2020 5.362 5.391 5.179 5.208 1,264,430 -0.11(-2.00%)
Sep 08, 2020 5.487 5.545 5.275 5.314 2,302,806 -0.27(-4.84%)
Sep 04, 2020 5.362 5.661 5.314 5.584 2,897,570 +0.33(+6.24%)
Sep 03, 2020 5.227 5.430 5.174 5.256 1,946,032 +0.07(+1.30%)
Sep 02, 2020 5.073 5.217 5.024 5.188 1,599,444 +0.10(+1.89%)
Sep 01, 2020 5.111 5.217 4.957 5.092 1,056,362 -0.02(-0.38%)
Aug 31, 2020 5.372 5.391 5.111 5.111 1,902,299 -0.32(-5.86%)
Aug 28, 2020 5.343 5.430 5.217 5.430 976,675 +0.15(+2.92%)
Aug 27, 2020 5.140 5.328 5.116 5.275 2,157,746 +0.15(+3.01%)
Aug 26, 2020 5.160 5.333 5.073 5.121 5,380,968 -0.06(-1.12%)
Aug 25, 2020 5.092 5.227 5.034 5.179 1,252,375 +0.11(+2.09%)
Aug 24, 2020 4.803 5.097 4.677 5.073 1,841,957 +0.29(+6.05%)
Aug 21, 2020 4.957 5.032 4.735 4.783 2,045,947 -0.21(-4.25%)
Aug 20, 2020 4.909 5.015 4.822 4.996 1,500,953 +0.05(+0.97%)
Aug 19, 2020 4.899 5.024 4.812 4.947 1,966,403 +0.06(+1.18%)
Aug 18, 2020 5.073 5.092 4.851 4.889 1,750,819 -0.20(-3.98%)
Aug 17, 2020 5.227 5.251 5.020 5.092 1,785,472 -0.16(-3.12%)
Aug 14, 2020 5.140 5.333 5.102 5.256 1,334,723 +0.07(+1.30%)
Aug 13, 2020 5.420 5.487 5.150 5.188 1,794,355 -0.30(-5.45%)
Aug 12, 2020 5.545 5.627 5.372 5.487 2,831,958 +0.03(+0.53%)
Aug 11, 2020 5.516 5.642 5.410 5.458 3,228,035 +0.10(+1.80%)
Aug 10, 2020 5.169 5.565 5.169 5.362 6,018,597 +0.21(+4.12%)
Aug 07, 2020 4.600 5.164 4.571 5.150 2,643,110 +0.45(+9.65%)
Aug 06, 2020 4.668 4.769 4.552 4.697 2,159,073 +0.06(+1.25%)
Aug 05, 2020 4.697 4.774 4.528 4.639 1,882,111 +0.00(+0.00%)
Aug 04, 2020 4.340 4.706 4.340 4.639 2,381,267 +0.27(+6.18%)
Aug 03, 2020 4.504 4.504 4.272 4.369 1,250,251 -0.09(-1.95%)
Jul 31, 2020 4.542 4.547 4.306 4.455 1,636,986 -0.14(-2.94%)
Jul 30, 2020 4.552 4.668 4.475 4.591 2,327,666 -0.09(-1.86%)
Jul 29, 2020 4.668 4.769 4.562 4.677 2,381,482 +0.05(+1.04%)
Jul 28, 2020 4.475 4.711 4.436 4.629 2,913,972 +0.09(+1.91%)
Jul 27, 2020 4.600 4.653 4.455 4.542 2,934,666 -0.09(-1.87%)
Jul 24, 2020 4.417 4.880 4.417 4.629 4,548,347 -0.21(-4.38%)
Jul 23, 2020 4.918 4.938 4.745 4.841 2,308,585 -0.11(-2.14%)
Jul 22, 2020 4.851 5.000 4.841 4.947 2,841,407 +0.01(+0.20%)
Jul 21, 2020 4.764 5.034 4.764 4.938 4,054,036 +0.21(+4.49%)
Jul 20, 2020 4.832 4.909 4.706 4.726 4,503,250 -0.16(-3.35%)
Jul 17, 2020 5.111 5.111 4.841 4.889 2,593,856 -0.22(-4.34%)
Jul 16, 2020 5.188 5.227 5.034 5.111 1,483,508 -0.18(-3.46%)
Jul 15, 2020 5.015 5.362 5.015 5.295 2,009,414 +0.44(+9.15%)
Jul 14, 2020 5.005 5.078 4.832 4.851 1,628,624 -0.17(-3.45%)
Jul 13, 2020 5.131 5.246 4.952 5.024 2,348,056 +0.00(+0.00%)
Jul 10, 2020 4.745 5.044 4.726 5.024 1,399,427 +0.28(+5.89%)
Jul 09, 2020 4.918 4.986 4.672 4.745 1,945,876 -0.24(-4.84%)
Jul 08, 2020 4.928 5.068 4.779 4.986 1,878,692 +0.01(+0.19%)
Jul 07, 2020 5.160 5.160 4.914 4.976 2,098,378 -0.28(-5.32%)
Jul 06, 2020 5.295 5.478 5.087 5.256 2,285,639 +0.10(+1.87%)
Jul 02, 2020 5.449 5.555 5.131 5.160 1,632,009 -0.11(-2.01%)
Jul 01, 2020 5.333 5.748 5.237 5.266 3,451,678 -0.07(-1.27%)
Jun 30, 2020 5.131 5.391 5.073 5.333 4,629,153 +0.16(+3.17%)
Jun 29, 2020 4.967 5.198 4.822 5.169 3,194,861 +0.30(+6.14%)
Jun 26, 2020 4.938 5.034 4.841 4.870 4,679,621 -0.13(-2.51%)
Jun 25, 2020 5.092 5.222 4.899 4.996 4,400,752 -0.19(-3.72%)
Jun 24, 2020 5.246 5.314 4.967 5.188 5,682,115 -0.18(-3.41%)
Jun 23, 2020 5.574 5.622 5.256 5.372 4,714,805 -0.11(-1.94%)
Jun 22, 2020 5.613 5.661 5.372 5.478 7,898,804 +0.02(+0.35%)
Jun 19, 2020 5.777 5.815 5.343 5.458 7,186,065 -0.23(-4.07%)
Jun 18, 2020 5.671 5.931 5.560 5.690 3,636,423 -0.13(-2.16%)
Jun 17, 2020 6.307 6.394 5.743 5.815 6,021,046 -0.49(-7.80%)
Jun 16, 2020 6.375 6.375 6.003 6.307 5,815,560 +0.43(+7.39%)
Jun 15, 2020 5.786 6.047 5.651 5.873 5,078,203 -0.33(-5.29%)
Jun 12, 2020 6.191 6.394 5.931 6.201 5,051,046 +0.48(+8.43%)
Jun 11, 2020 5.825 6.076 5.603 5.719 4,341,603 -0.72(-11.23%)
Jun 10, 2020 6.944 6.992 6.090 6.442 5,487,492 -0.46(-6.70%)
Jun 09, 2020 7.349 7.532 6.876 6.905 6,371,281 -0.74(-9.71%)
Jun 08, 2020 7.464 8.101 7.455 7.648 6,064,622 +0.53(+7.45%)
Jun 05, 2020 7.281 7.908 7.088 7.117 9,793,713 +0.52(+7.89%)
Jun 04, 2020 6.365 6.775 6.215 6.596 5,808,394 +0.20(+3.17%)
Jun 03, 2020 6.066 6.500 6.047 6.394 2,232,046 +0.56(+9.59%)
Jun 02, 2020 5.921 6.124 5.815 5.835 3,483,984 +0.04(+0.67%)
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.