|
|
Closing price on 12/5/2011
|
|
| Open |
4.10 |
| High |
4.20 |
| Low |
4.00 |
| Volume |
45,640 |
| Split-adjusted Price |
2.63 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/8/2011
|
+0.10 / +2.17%
|
4.60
|
4.70
|
4.50
|
4.70
|
4.70
|
3.02
|
45,860
|
|
|
11/7/2011
|
-0.10 / -2.13%
|
4.60
|
4.70
|
4.50
|
4.60
|
4.60
|
2.95
|
57,340
|
|
|
11/4/2011
|
+0.10 / +2.17%
|
4.60
|
4.70
|
4.50
|
4.70
|
4.70
|
3.02
|
35,330
|
|
|
11/3/2011
|
+0.10 / +2.22%
|
4.70
|
4.70
|
4.40
|
4.60
|
4.60
|
2.95
|
70,520
|
|
|
11/2/2011
|
0.00 / 0.00%
|
4.30
|
4.70
|
4.30
|
4.50
|
4.50
|
2.89
|
80,810
|
|
|
11/1/2011
|
-0.20 / -4.26%
|
4.70
|
4.70
|
4.50
|
4.50
|
4.50
|
2.89
|
59,710
|
|
|
10/31/2011
|
-0.10 / -2.08%
|
4.80
|
4.90
|
4.70
|
4.70
|
4.70
|
3.02
|
29,700
|
|
|
10/28/2011
|
+0.20 / +4.35%
|
4.60
|
4.80
|
4.60
|
4.80
|
4.80
|
3.08
|
82,960
|
|
|
10/27/2011
|
-0.20 / -4.17%
|
4.70
|
4.80
|
4.60
|
4.60
|
4.60
|
2.95
|
21,960
|
|
|
10/26/2011
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.70
|
4.80
|
4.80
|
3.08
|
44,460
|
|
|
10/25/2011
|
-0.10 / -2.04%
|
4.90
|
4.90
|
4.80
|
4.80
|
4.80
|
3.08
|
33,020
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:25:00 AM
|
|
|
|
|