|
|
Closing price on 12/17/2014
|
|
| Open |
6.50 |
| High |
6.60 |
| Low |
6.10 |
| Volume |
326,670 |
| Split-adjusted Price |
4.11 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/17/2014
|
-0.10 / -1.54%
|
6.50
|
6.60
|
6.10
|
6.40
|
6.40
|
4.11
|
326,670
|
|
|
12/16/2014
|
0.00 / 0.00%
|
6.50
|
6.80
|
6.30
|
6.50
|
6.50
|
4.17
|
280,770
|
|
|
12/15/2014
|
+0.40 / +6.56%
|
6.10
|
6.50
|
6.10
|
6.50
|
6.50
|
4.17
|
164,440
|
|
|
12/12/2014
|
-0.10 / -1.61%
|
6.00
|
6.30
|
6.00
|
6.10
|
6.10
|
3.92
|
285,780
|
|
|
12/11/2014
|
-0.20 / -3.13%
|
6.20
|
6.40
|
6.10
|
6.20
|
6.20
|
3.98
|
320,470
|
|
|
12/10/2014
|
+0.10 / +1.59%
|
6.00
|
6.50
|
6.00
|
6.40
|
6.40
|
4.11
|
530,170
|
|
|
12/9/2014
|
-0.40 / -5.97%
|
6.70
|
6.70
|
6.30
|
6.30
|
6.30
|
4.04
|
495,630
|
|
|
12/8/2014
|
-0.30 / -4.29%
|
7.00
|
7.10
|
6.70
|
6.70
|
6.70
|
4.30
|
836,500
|
|
|
12/5/2014
|
-0.10 / -1.41%
|
6.90
|
7.10
|
6.70
|
7.00
|
7.00
|
4.49
|
453,630
|
|
|
12/4/2014
|
-0.50 / -6.58%
|
7.60
|
7.60
|
7.10
|
7.10
|
7.10
|
4.56
|
685,630
|
|
|
12/3/2014
|
+0.10 / +1.33%
|
7.80
|
8.00
|
7.30
|
7.60
|
7.60
|
4.88
|
1,483,270
|
|
|
12/2/2014
|
+0.40 / +5.63%
|
7.40
|
7.50
|
7.30
|
7.50
|
7.50
|
4.81
|
1,197,090
|
|
|
12/1/2014
|
+0.40 / +5.97%
|
6.70
|
7.10
|
6.70
|
7.10
|
7.10
|
4.56
|
1,009,680
|
|
|
11/28/2014
|
+0.20 / +3.08%
|
6.40
|
6.90
|
6.20
|
6.70
|
6.70
|
4.30
|
1,307,420
|
|
|
11/27/2014
|
+0.20 / +3.17%
|
6.30
|
6.50
|
6.10
|
6.50
|
6.50
|
4.17
|
734,740
|
|
|
11/26/2014
|
+0.30 / +5.00%
|
6.20
|
6.40
|
6.20
|
6.30
|
6.30
|
4.04
|
1,642,510
|
|
|
11/25/2014
|
+0.30 / +5.26%
|
5.70
|
6.00
|
5.70
|
6.00
|
6.00
|
3.85
|
947,310
|
|
|
11/24/2014
|
-0.30 / -5.00%
|
6.00
|
6.00
|
5.60
|
5.70
|
5.70
|
3.66
|
718,920
|
|
|
11/21/2014
|
-0.20 / -3.23%
|
6.40
|
6.50
|
5.90
|
6.00
|
6.00
|
3.85
|
1,059,880
|
|
|
11/20/2014
|
+0.40 / +6.90%
|
5.80
|
6.20
|
5.40
|
6.20
|
6.20
|
3.98
|
1,451,470
|
|
|
11/19/2014
|
+0.20 / +3.57%
|
5.60
|
5.90
|
5.60
|
5.80
|
5.80
|
3.72
|
589,430
|
|
|
11/18/2014
|
+0.30 / +5.66%
|
5.40
|
5.60
|
5.40
|
5.60
|
5.60
|
3.59
|
1,156,610
|
|
|
11/17/2014
|
+0.30 / +6.00%
|
5.00
|
5.30
|
5.00
|
5.30
|
5.30
|
3.40
|
780,650
|
|
|
11/14/2014
|
-0.10 / -1.96%
|
5.00
|
5.00
|
4.90
|
5.00
|
5.00
|
3.21
|
78,430
|
|
|
11/13/2014
|
+0.10 / +2.00%
|
5.00
|
5.10
|
5.00
|
5.10
|
5.10
|
3.27
|
216,650
|
|
|
11/12/2014
|
+0.10 / +2.04%
|
4.90
|
5.10
|
4.90
|
5.00
|
5.00
|
3.21
|
118,460
|
|
|
11/11/2014
|
-0.20 / -3.92%
|
5.10
|
5.10
|
4.90
|
4.90
|
4.90
|
3.15
|
191,520
|
|
|
11/10/2014
|
+0.10 / +2.00%
|
5.10
|
5.20
|
5.00
|
5.10
|
5.10
|
3.27
|
556,000
|
|
|
11/7/2014
|
+0.20 / +4.17%
|
4.80
|
5.00
|
4.70
|
5.00
|
5.00
|
3.21
|
515,680
|
|
|
11/6/2014
|
-0.10 / -2.04%
|
4.90
|
5.00
|
4.80
|
4.80
|
4.80
|
3.08
|
276,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|