|
|
Closing price on 11/16/2010
|
|
| Open |
11.00 |
| High |
11.70 |
| Low |
11.00 |
| Volume |
13,820 |
| Split-adjusted Price |
7.32 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2010
|
0.00 / 0.00%
|
11.00
|
11.70
|
11.00
|
11.40
|
11.40
|
7.32
|
13,820
|
|
|
11/15/2010
|
-0.40 / -3.39%
|
11.90
|
11.90
|
11.40
|
11.40
|
11.40
|
7.32
|
6,850
|
|
|
11/12/2010
|
-0.50 / -4.07%
|
12.40
|
12.40
|
11.70
|
11.80
|
11.80
|
7.57
|
23,440
|
|
|
11/11/2010
|
-0.20 / -1.60%
|
12.40
|
12.70
|
12.30
|
12.30
|
12.30
|
7.90
|
11,240
|
|
|
11/10/2010
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.30
|
12.50
|
12.50
|
8.02
|
60,950
|
|
|
11/9/2010
|
+0.30 / +2.46%
|
12.60
|
12.60
|
12.00
|
12.50
|
12.50
|
8.02
|
80,710
|
|
|
11/8/2010
|
-0.50 / -3.94%
|
12.50
|
12.90
|
12.20
|
12.20
|
12.20
|
7.83
|
185,430
|
|
|
11/5/2010
|
-0.10 / -0.78%
|
12.70
|
12.80
|
12.70
|
12.70
|
12.70
|
8.15
|
32,860
|
|
|
11/4/2010
|
+0.50 / +4.07%
|
12.50
|
12.90
|
12.50
|
12.80
|
12.80
|
8.22
|
69,080
|
|
|
11/3/2010
|
-0.50 / -3.91%
|
12.60
|
12.60
|
12.30
|
12.30
|
12.30
|
7.90
|
35,420
|
|
|
11/2/2010
|
-0.10 / -0.78%
|
12.70
|
12.90
|
12.40
|
12.80
|
12.80
|
8.22
|
7,310
|
|
|
11/1/2010
|
-0.40 / -3.01%
|
13.20
|
13.20
|
12.90
|
12.90
|
12.90
|
8.28
|
20,610
|
|
|
10/29/2010
|
0.00 / 0.00%
|
13.10
|
13.50
|
13.00
|
13.30
|
13.30
|
8.54
|
313,400
|
|
|
10/28/2010
|
+0.30 / +2.31%
|
13.00
|
13.30
|
12.50
|
13.30
|
13.30
|
8.54
|
110,150
|
|
|
10/27/2010
|
0.00 / 0.00%
|
13.30
|
13.50
|
12.40
|
13.00
|
13.00
|
8.34
|
158,410
|
|
|
10/26/2010
|
+0.30 / +2.36%
|
12.90
|
13.30
|
12.10
|
13.00
|
13.00
|
8.34
|
110,830
|
|
|
10/25/2010
|
+0.40 / +3.25%
|
12.30
|
12.90
|
12.00
|
12.70
|
12.70
|
8.15
|
204,560
|
|
|
10/22/2010
|
-0.30 / -2.38%
|
12.00
|
12.60
|
12.00
|
12.30
|
12.30
|
7.90
|
55,760
|
|
|
10/21/2010
|
-0.40 / -3.08%
|
12.60
|
13.00
|
12.60
|
12.60
|
12.60
|
8.09
|
68,500
|
|
|
10/20/2010
|
-0.30 / -2.26%
|
13.00
|
13.00
|
12.70
|
13.00
|
13.00
|
8.34
|
150,760
|
|
|
10/19/2010
|
0.00 / 0.00%
|
13.30
|
13.30
|
12.70
|
13.30
|
13.30
|
8.54
|
67,210
|
|
|
10/18/2010
|
0.00 / 0.00%
|
13.30
|
13.50
|
13.20
|
13.30
|
13.30
|
8.54
|
65,330
|
|
|
10/15/2010
|
-0.20 / -1.48%
|
13.40
|
13.40
|
13.30
|
13.30
|
13.30
|
8.54
|
25,010
|
|
|
10/14/2010
|
+0.20 / +1.50%
|
13.30
|
13.60
|
13.30
|
13.50
|
13.50
|
8.67
|
96,410
|
|
|
10/13/2010
|
-0.20 / -1.48%
|
13.30
|
13.50
|
13.30
|
13.30
|
13.30
|
8.54
|
35,740
|
|
|
10/12/2010
|
-0.20 / -1.46%
|
13.40
|
13.50
|
13.20
|
13.50
|
13.50
|
8.67
|
49,890
|
|
|
10/11/2010
|
0.00 / 0.00%
|
13.50
|
13.70
|
13.50
|
13.70
|
13.70
|
8.79
|
35,770
|
|
|
10/8/2010
|
+0.10 / +0.74%
|
13.80
|
13.80
|
13.30
|
13.70
|
13.70
|
8.79
|
69,110
|
|
|
10/7/2010
|
+0.30 / +2.26%
|
13.30
|
13.90
|
13.30
|
13.60
|
13.60
|
8.73
|
124,200
|
|
|
10/6/2010
|
+0.60 / +4.72%
|
13.10
|
13.30
|
12.90
|
13.30
|
13.30
|
8.54
|
81,050
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|