Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Thursday, November 26, 2009, 11:53PM ET - U.S. Markets Closed for Thanksgiving Day. Dow Up 0.29% Nasdaq Up 0.32%
Diamondrock Hospitality Co. (DRH)On Nov 25: 8.42  Down 0.01 (0.12%)  
MORE ON DRH
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
25-Nov-098.538.538.378.42987,3008.42
24-Nov-098.788.838.438.431,612,6008.43
23-Nov-098.458.658.378.431,444,6008.43
20-Nov-098.288.418.268.301,075,4008.30
19-Nov-098.608.608.168.351,029,9008.35
18-Nov-098.638.738.468.71715,9008.71
17-Nov-098.788.838.568.611,088,3008.61
16-Nov-098.758.878.688.811,262,4008.81
13-Nov-098.568.668.438.64939,9008.64
12-Nov-098.708.838.538.53844,2008.53
11-Nov-098.608.968.608.803,464,8008.80
10-Nov-098.388.568.358.48826,6008.48
9-Nov-098.188.568.098.551,162,6008.55
6-Nov-098.058.207.908.02806,1008.02
5-Nov-098.078.217.888.21995,2008.21
4-Nov-097.888.147.887.952,141,6007.95
3-Nov-097.437.907.397.901,907,0007.90
2-Nov-097.627.727.217.631,559,1007.63
30-Oct-097.937.937.437.612,952,3007.61
29-Oct-097.548.117.538.081,543,2008.08
28-Oct-097.998.127.497.492,435,5007.49
27-Oct-098.208.318.008.041,821,6008.04
26-Oct-098.308.378.088.101,897,5008.10
23-Oct-098.348.488.138.181,947,5008.18
22-Oct-098.358.447.968.392,827,2008.39
21-Oct-098.298.558.268.371,812,9008.37
20-Oct-098.288.668.288.421,865,6008.42
19-Oct-098.538.848.508.741,056,5008.74
16-Oct-098.498.588.108.502,634,3008.50
15-Oct-098.738.768.518.591,782,9008.59
14-Oct-098.728.848.588.732,077,4008.73
13-Oct-098.938.968.528.541,191,0008.54
12-Oct-098.879.108.778.92473,8008.92
9-Oct-098.669.048.608.851,928,8008.85
8-Oct-098.498.698.368.643,685,4008.64
7-Oct-098.458.638.198.341,341,6008.34
6-Oct-098.478.888.378.522,230,5008.52
5-Oct-097.748.297.628.261,723,3008.26
2-Oct-097.747.877.507.712,475,9007.71
1-Oct-098.128.347.857.853,925,0007.85
30-Sep-098.258.468.068.102,369,2008.10
29-Sep-098.188.488.028.252,247,2008.25
28-Sep-097.838.227.778.191,718,4008.19
25-Sep-097.417.987.277.771,647,1007.77
24-Sep-097.547.727.407.431,907,0007.43
23-Sep-097.938.117.397.472,341,2007.47
22-Sep-097.727.977.567.851,664,9007.85
21-Sep-097.617.707.407.511,407,3007.51
18-Sep-098.098.177.667.771,331,8007.77
17-Sep-098.088.497.818.051,231,5008.05
16-Sep-097.718.197.718.192,027,0008.19
15-Sep-097.637.897.377.802,010,9007.80
14-Sep-097.337.716.997.681,406,0007.68
11-Sep-097.227.367.067.261,676,8007.26
10-Sep-097.047.156.957.111,776,0007.11
9-Sep-097.007.176.967.071,322,2007.07
8-Sep-096.806.986.636.942,015,7006.94
4-Sep-096.306.466.156.34820,8006.34
3-Sep-096.236.356.116.351,296,7006.35
2-Sep-096.336.406.136.201,352,9006.20
1-Sep-096.836.836.396.431,853,4006.43
31-Aug-096.947.036.806.851,426,1006.85
28-Aug-097.207.226.947.05813,5007.05
27-Aug-097.107.136.957.081,239,6007.08
26-Aug-097.077.136.967.101,376,8007.10
25-Aug-097.157.197.027.063,716,0007.06
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions