|
|
Closing price on 2/16/2016
|
|
| Open |
28.30 |
| High |
28.80 |
| Low |
28.30 |
| Volume |
142,530 |
| Split-adjusted Price |
18.36 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/16/2016
|
+0.10 / +0.35%
|
28.30
|
28.80
|
28.30
|
28.60
|
28.49
|
18.36
|
142,530
|
|
|
2/15/2016
|
+0.50 / +1.79%
|
28.00
|
28.50
|
27.60
|
28.50
|
28.12
|
18.29
|
82,900
|
|
|
2/5/2016
|
+1.70 / +6.46%
|
26.40
|
28.00
|
26.30
|
28.00
|
27.24
|
17.97
|
673,800
|
|
|
2/4/2016
|
+0.50 / +1.94%
|
25.80
|
26.50
|
25.80
|
26.30
|
26.17
|
16.88
|
209,950
|
|
|
2/3/2016
|
-0.30 / -1.15%
|
26.00
|
26.10
|
25.60
|
25.80
|
25.90
|
16.56
|
109,650
|
|
|
2/2/2016
|
-0.10 / -0.38%
|
26.10
|
26.80
|
26.00
|
26.10
|
26.18
|
16.75
|
285,690
|
|
|
2/1/2016
|
+0.20 / +0.77%
|
26.00
|
26.20
|
25.80
|
26.20
|
26.04
|
16.82
|
265,430
|
|
|
1/29/2016
|
+1.50 / +6.12%
|
24.30
|
26.00
|
24.00
|
26.00
|
24.89
|
16.69
|
493,650
|
|
|
1/28/2016
|
-0.50 / -2.00%
|
24.70
|
25.00
|
24.00
|
24.50
|
24.54
|
15.73
|
443,020
|
|
|
1/27/2016
|
-0.40 / -1.57%
|
25.40
|
25.60
|
25.00
|
25.00
|
25.17
|
16.05
|
274,340
|
|
|
1/26/2016
|
0.00 / 0.00%
|
25.40
|
25.40
|
24.00
|
25.40
|
24.96
|
16.30
|
575,940
|
|
|
1/25/2016
|
+0.40 / +1.60%
|
24.80
|
25.60
|
24.80
|
25.40
|
25.31
|
16.30
|
252,900
|
|
|
1/22/2016
|
+1.50 / +6.38%
|
24.00
|
25.00
|
23.00
|
25.00
|
23.98
|
16.05
|
314,950
|
|
|
1/21/2016
|
+0.50 / +2.17%
|
23.00
|
23.50
|
23.00
|
23.50
|
23.20
|
15.08
|
140,650
|
|
|
1/20/2016
|
+0.90 / +4.07%
|
22.10
|
23.00
|
21.80
|
23.00
|
22.48
|
14.76
|
268,860
|
|
|
1/19/2016
|
+1.40 / +6.76%
|
20.50
|
22.10
|
20.40
|
22.10
|
21.08
|
14.19
|
500,530
|
|
|
1/18/2016
|
-0.50 / -2.36%
|
20.50
|
20.70
|
19.80
|
20.70
|
20.05
|
13.29
|
373,860
|
|
|
1/15/2016
|
-0.50 / -2.30%
|
21.70
|
21.70
|
20.20
|
21.20
|
20.94
|
13.61
|
543,220
|
|
|
1/14/2016
|
-0.70 / -3.13%
|
22.40
|
22.40
|
21.40
|
21.70
|
21.86
|
13.93
|
448,760
|
|
|
1/13/2016
|
+0.90 / +4.19%
|
21.60
|
22.70
|
21.60
|
22.40
|
22.27
|
14.38
|
847,930
|
|
|
1/12/2016
|
-0.50 / -2.27%
|
20.50
|
21.50
|
20.50
|
21.50
|
20.64
|
13.80
|
1,066,270
|
|
|
1/11/2016
|
-1.60 / -6.78%
|
23.40
|
23.50
|
22.00
|
22.00
|
22.12
|
14.12
|
664,280
|
|
|
1/8/2016
|
-0.40 / -1.67%
|
24.00
|
24.20
|
23.60
|
23.60
|
23.80
|
15.15
|
289,370
|
|
|
1/7/2016
|
+0.50 / +2.13%
|
24.00
|
24.20
|
22.30
|
24.00
|
23.66
|
15.41
|
544,640
|
|
|
1/6/2016
|
+1.30 / +5.86%
|
22.20
|
23.70
|
22.20
|
23.50
|
23.44
|
15.08
|
460,270
|
|
|
1/5/2016
|
+1.20 / +5.71%
|
21.00
|
22.20
|
21.00
|
22.20
|
21.63
|
14.25
|
337,150
|
|
|
1/4/2016
|
+0.80 / +3.96%
|
20.50
|
21.10
|
20.00
|
21.00
|
20.68
|
13.48
|
490,690
|
|
|
12/31/2015
|
+1.20 / +6.32%
|
20.00
|
20.30
|
19.00
|
20.20
|
19.97
|
12.97
|
263,760
|
|
|
12/30/2015
|
+1.00 / +5.56%
|
18.00
|
19.00
|
17.70
|
19.00
|
18.57
|
12.20
|
363,120
|
|
|
12/29/2015
|
+0.40 / +2.27%
|
17.60
|
18.00
|
17.00
|
18.00
|
17.59
|
11.55
|
504,770
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|