|
|
Closing price on 12/20/2011
|
|
| Open |
3.70 |
| High |
3.70 |
| Low |
3.50 |
| Volume |
36,580 |
| Split-adjusted Price |
2.38 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2011
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.50
|
3.70
|
3.70
|
2.38
|
36,580
|
|
|
12/19/2011
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.60
|
2.31
|
41,560
|
|
|
12/16/2011
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.60
|
3.70
|
3.70
|
2.38
|
29,200
|
|
|
12/15/2011
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.70
|
2.38
|
3,900
|
|
|
12/14/2011
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.80
|
2.44
|
5,930
|
|
|
12/13/2011
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.70
|
3.90
|
3.90
|
2.50
|
7,180
|
|
|
12/12/2011
|
-0.10 / -2.56%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
2.44
|
8,560
|
|
|
12/9/2011
|
-0.20 / -4.88%
|
4.10
|
4.10
|
3.90
|
3.90
|
3.90
|
2.50
|
9,480
|
|
|
12/8/2011
|
0.00 / 0.00%
|
4.10
|
4.10
|
3.90
|
4.10
|
4.10
|
2.63
|
11,290
|
|
|
12/7/2011
|
+0.10 / +2.50%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.10
|
2.63
|
7,050
|
|
|
12/6/2011
|
-0.10 / -2.44%
|
4.30
|
4.30
|
4.00
|
4.00
|
4.00
|
2.57
|
2,150
|
|
|
12/5/2011
|
+0.10 / +2.50%
|
4.10
|
4.20
|
4.00
|
4.10
|
4.10
|
2.63
|
45,640
|
|
|
12/2/2011
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
4.00
|
4.00
|
2.57
|
10,460
|
|
|
12/1/2011
|
0.00 / 0.00%
|
4.10
|
4.10
|
3.80
|
4.00
|
4.00
|
2.57
|
12,470
|
|
|
11/30/2011
|
-0.20 / -4.76%
|
4.30
|
4.30
|
4.00
|
4.00
|
4.00
|
2.57
|
31,860
|
|
|
11/29/2011
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.00
|
4.20
|
4.20
|
2.70
|
51,080
|
|
|
11/28/2011
|
+0.20 / +5.00%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.20
|
2.70
|
33,300
|
|
|
11/25/2011
|
-0.10 / -2.44%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.00
|
2.57
|
34,930
|
|
|
11/24/2011
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.10
|
2.63
|
20,880
|
|
|
11/23/2011
|
+0.10 / +2.50%
|
4.20
|
4.20
|
4.00
|
4.10
|
4.10
|
2.63
|
16,430
|
|
|
11/22/2011
|
-0.10 / -2.44%
|
3.90
|
4.00
|
3.90
|
4.00
|
4.00
|
2.57
|
36,070
|
|
|
11/21/2011
|
-0.20 / -4.65%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
2.63
|
33,650
|
|
|
11/18/2011
|
0.00 / 0.00%
|
4.10
|
4.30
|
4.10
|
4.30
|
4.30
|
2.76
|
56,210
|
|
|
11/17/2011
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.10
|
4.30
|
4.30
|
2.76
|
14,920
|
|
|
11/16/2011
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.20
|
4.30
|
4.30
|
2.76
|
26,550
|
|
|
11/15/2011
|
-0.10 / -2.27%
|
4.40
|
4.40
|
4.20
|
4.30
|
4.30
|
2.76
|
40,690
|
|
|
11/14/2011
|
-0.10 / -2.22%
|
4.50
|
4.50
|
4.30
|
4.40
|
4.40
|
2.82
|
93,780
|
|
|
11/11/2011
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.30
|
4.50
|
4.50
|
2.89
|
35,200
|
|
|
11/10/2011
|
-0.20 / -4.26%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
2.89
|
21,760
|
|
|
11/9/2011
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.50
|
4.70
|
4.70
|
3.02
|
50,550
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:34:59 AM
|
|
|
|
|