|
|
Closing price on 11/3/2016
|
|
| Open |
18.30 |
| High |
18.40 |
| Low |
17.30 |
| Volume |
152,400 |
| Split-adjusted Price |
11.49 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/3/2016
|
-0.60 / -3.24%
|
18.30
|
18.40
|
17.30
|
17.90
|
17.55
|
11.49
|
152,400
|
|
|
11/2/2016
|
0.00 / 0.00%
|
18.50
|
19.30
|
18.40
|
18.50
|
18.69
|
11.88
|
204,440
|
|
|
11/1/2016
|
-0.60 / -3.14%
|
19.05
|
19.20
|
18.50
|
18.50
|
18.70
|
11.88
|
76,130
|
|
|
10/31/2016
|
-0.80 / -4.02%
|
19.60
|
20.00
|
19.10
|
19.10
|
19.46
|
12.26
|
56,540
|
|
|
10/28/2016
|
+0.40 / +2.05%
|
19.25
|
19.90
|
19.25
|
19.90
|
19.75
|
12.77
|
86,070
|
|
|
10/27/2016
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.10
|
19.50
|
19.50
|
12.52
|
66,420
|
|
|
10/26/2016
|
0.00 / 0.00%
|
19.55
|
19.60
|
18.80
|
19.50
|
19.19
|
12.52
|
150,160
|
|
|
10/25/2016
|
-0.20 / -1.02%
|
19.70
|
20.00
|
19.50
|
19.50
|
19.63
|
12.52
|
85,900
|
|
|
10/24/2016
|
-0.10 / -0.51%
|
19.60
|
20.00
|
19.60
|
19.70
|
19.87
|
12.65
|
98,760
|
|
|
10/21/2016
|
+0.55 / +2.86%
|
19.25
|
19.90
|
19.15
|
19.80
|
19.68
|
12.71
|
71,320
|
|
|
10/20/2016
|
+0.25 / +1.32%
|
19.50
|
20.30
|
19.00
|
19.25
|
19.85
|
12.36
|
150,700
|
|
|
10/19/2016
|
-0.80 / -4.04%
|
18.75
|
19.70
|
18.75
|
19.00
|
19.15
|
12.20
|
57,270
|
|
|
10/18/2016
|
-1.40 / -6.60%
|
20.00
|
20.60
|
19.75
|
19.80
|
19.82
|
12.71
|
348,060
|
|
|
10/17/2016
|
-0.50 / -2.30%
|
21.50
|
21.80
|
21.00
|
21.20
|
21.27
|
13.61
|
82,190
|
|
|
10/14/2016
|
-0.30 / -1.36%
|
22.00
|
22.00
|
21.65
|
21.70
|
21.74
|
13.93
|
54,310
|
|
|
10/13/2016
|
+0.30 / +1.38%
|
21.70
|
22.00
|
21.20
|
22.00
|
21.52
|
14.12
|
123,630
|
|
|
10/12/2016
|
-0.80 / -3.56%
|
22.70
|
22.70
|
21.70
|
21.70
|
22.01
|
13.93
|
118,540
|
|
|
10/11/2016
|
+0.10 / +0.45%
|
21.70
|
22.50
|
21.50
|
22.50
|
21.91
|
14.44
|
138,930
|
|
|
10/10/2016
|
-1.25 / -5.29%
|
23.30
|
23.60
|
22.10
|
22.40
|
22.94
|
14.38
|
115,540
|
|
|
10/7/2016
|
+0.35 / +1.50%
|
24.50
|
24.50
|
23.30
|
23.65
|
23.78
|
15.18
|
280,110
|
|
|
10/6/2016
|
+1.50 / +6.88%
|
21.80
|
23.30
|
21.80
|
23.30
|
22.70
|
14.96
|
134,520
|
|
|
10/5/2016
|
-0.20 / -0.91%
|
21.50
|
22.00
|
21.40
|
21.80
|
21.67
|
13.99
|
212,770
|
|
|
10/4/2016
|
-0.40 / -1.79%
|
22.30
|
22.60
|
21.00
|
22.00
|
22.19
|
14.12
|
71,120
|
|
|
10/3/2016
|
-0.30 / -1.32%
|
22.60
|
23.00
|
22.40
|
22.40
|
22.60
|
14.38
|
118,180
|
|
|
9/30/2016
|
-0.10 / -0.44%
|
22.80
|
22.85
|
22.10
|
22.70
|
22.39
|
14.57
|
80,260
|
|
|
9/29/2016
|
0.00 / 0.00%
|
22.75
|
23.60
|
22.20
|
22.80
|
22.98
|
14.64
|
214,500
|
|
|
9/28/2016
|
-1.00 / -4.20%
|
23.80
|
24.00
|
22.70
|
22.80
|
23.23
|
14.64
|
231,060
|
|
|
9/27/2016
|
-0.20 / -0.83%
|
24.00
|
24.25
|
23.50
|
23.80
|
23.90
|
15.28
|
202,890
|
|
|
9/26/2016
|
-0.60 / -2.44%
|
24.60
|
25.00
|
24.00
|
24.00
|
24.68
|
15.41
|
172,820
|
|
|
9/23/2016
|
+0.20 / +0.82%
|
24.40
|
25.60
|
23.70
|
24.60
|
24.93
|
15.79
|
474,460
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|