|
|
Closing price on 1/6/2017
|
|
| Open |
27.30 |
| High |
27.70 |
| Low |
26.50 |
| Volume |
408,250 |
| Split-adjusted Price |
17.01 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2017
|
-1.00 / -3.64%
|
27.30
|
27.70
|
26.50
|
26.50
|
26.98
|
17.01
|
408,250
|
|
|
1/5/2017
|
-0.30 / -1.08%
|
27.80
|
28.00
|
27.45
|
27.50
|
27.63
|
17.65
|
250,110
|
|
|
1/4/2017
|
+0.20 / +0.72%
|
27.90
|
28.20
|
27.00
|
27.80
|
27.56
|
17.84
|
531,800
|
|
|
1/3/2017
|
+1.60 / +6.15%
|
25.60
|
27.60
|
25.05
|
27.60
|
26.27
|
17.72
|
758,910
|
|
|
12/30/2016
|
+0.95 / +3.79%
|
25.00
|
26.00
|
24.45
|
26.00
|
25.13
|
16.69
|
167,940
|
|
|
12/29/2016
|
-0.85 / -3.28%
|
26.00
|
26.50
|
25.05
|
25.05
|
25.99
|
16.08
|
502,780
|
|
|
12/28/2016
|
+0.90 / +3.60%
|
25.00
|
25.90
|
24.75
|
25.90
|
25.27
|
16.63
|
240,850
|
|
|
12/27/2016
|
+0.50 / +2.04%
|
24.20
|
26.15
|
23.95
|
25.00
|
24.76
|
16.05
|
741,510
|
|
|
12/26/2016
|
-1.45 / -5.59%
|
25.90
|
26.45
|
24.50
|
24.50
|
25.27
|
15.73
|
249,080
|
|
|
12/23/2016
|
-1.65 / -5.98%
|
27.50
|
28.00
|
25.95
|
25.95
|
26.83
|
16.66
|
353,780
|
|
|
12/22/2016
|
+1.45 / +5.54%
|
27.20
|
27.95
|
26.50
|
27.60
|
27.25
|
17.72
|
545,640
|
|
|
12/21/2016
|
+1.70 / +6.95%
|
24.95
|
26.15
|
23.65
|
26.15
|
25.35
|
16.79
|
734,370
|
|
|
12/20/2016
|
-1.05 / -4.12%
|
24.40
|
25.50
|
23.75
|
24.45
|
24.37
|
15.69
|
323,400
|
|
|
12/19/2016
|
-1.50 / -5.56%
|
27.00
|
27.30
|
25.20
|
25.50
|
26.13
|
16.37
|
580,570
|
|
|
12/16/2016
|
-1.25 / -4.42%
|
28.00
|
28.00
|
26.70
|
27.00
|
27.04
|
17.33
|
371,170
|
|
|
12/15/2016
|
-0.45 / -1.57%
|
29.00
|
29.20
|
27.90
|
28.25
|
28.59
|
18.13
|
245,840
|
|
|
12/14/2016
|
+0.10 / +0.35%
|
26.60
|
29.50
|
26.60
|
28.70
|
27.19
|
18.42
|
1,310,770
|
|
|
12/13/2016
|
-2.10 / -6.84%
|
29.95
|
30.90
|
28.60
|
28.60
|
29.46
|
18.36
|
867,470
|
|
|
12/12/2016
|
-1.60 / -4.95%
|
31.90
|
32.50
|
30.45
|
30.70
|
31.27
|
19.71
|
1,086,420
|
|
|
12/9/2016
|
-0.10 / -0.31%
|
32.00
|
33.00
|
32.00
|
32.30
|
32.59
|
20.73
|
570,920
|
|
|
12/8/2016
|
+1.20 / +3.85%
|
31.80
|
32.40
|
31.30
|
32.40
|
31.77
|
20.80
|
851,970
|
|
|
12/7/2016
|
+1.20 / +4.00%
|
29.80
|
31.30
|
29.70
|
31.20
|
30.62
|
20.03
|
940,410
|
|
|
12/6/2016
|
-0.30 / -0.99%
|
30.30
|
31.00
|
28.80
|
30.00
|
29.79
|
19.26
|
680,030
|
|
|
12/5/2016
|
+1.15 / +3.95%
|
30.50
|
30.90
|
29.35
|
30.30
|
30.08
|
19.45
|
717,070
|
|
|
12/2/2016
|
+1.90 / +6.97%
|
27.80
|
29.15
|
27.50
|
29.15
|
28.76
|
18.71
|
573,720
|
|
|
12/1/2016
|
+1.75 / +6.86%
|
25.40
|
27.25
|
25.30
|
27.25
|
26.68
|
17.49
|
986,180
|
|
|
11/30/2016
|
+0.20 / +0.79%
|
25.30
|
25.50
|
24.00
|
25.50
|
25.09
|
16.37
|
886,030
|
|
|
11/29/2016
|
0.00 / 0.00%
|
25.40
|
25.60
|
23.80
|
25.30
|
25.15
|
16.24
|
832,090
|
|
|
11/28/2016
|
-0.20 / -0.78%
|
25.60
|
26.20
|
25.30
|
25.30
|
25.62
|
16.24
|
472,360
|
|
|
11/25/2016
|
+0.90 / +3.66%
|
24.60
|
25.50
|
24.60
|
25.50
|
25.04
|
16.37
|
558,380
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|