|
|
Closing price on 2/22/2012
|
|
| Open |
3.20 |
| High |
3.30 |
| Low |
3.20 |
| Volume |
32,880 |
| Split-adjusted Price |
2.05 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2012
|
-0.10 / -3.03%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.20
|
2.05
|
32,880
|
|
|
2/21/2012
|
+0.10 / +3.13%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.30
|
2.12
|
89,540
|
|
|
2/20/2012
|
+0.10 / +3.23%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
2.05
|
2,740
|
|
|
2/17/2012
|
-0.10 / -3.13%
|
3.30
|
3.30
|
3.10
|
3.10
|
3.10
|
1.99
|
10,100
|
|
|
2/16/2012
|
+0.10 / +3.23%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
2.05
|
5,790
|
|
|
2/15/2012
|
-0.10 / -3.13%
|
3.10
|
3.30
|
3.10
|
3.10
|
3.10
|
1.99
|
16,340
|
|
|
2/14/2012
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.20
|
2.05
|
9,890
|
|
|
2/13/2012
|
-0.10 / -3.03%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.20
|
2.05
|
15,430
|
|
|
2/10/2012
|
-0.10 / -2.94%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2.12
|
21,750
|
|
|
2/9/2012
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.40
|
2.18
|
15,470
|
|
|
2/8/2012
|
-0.10 / -2.78%
|
3.60
|
3.70
|
3.50
|
3.50
|
3.50
|
2.25
|
18,990
|
|
|
2/7/2012
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.50
|
3.60
|
3.60
|
2.31
|
11,990
|
|
|
2/6/2012
|
-0.10 / -2.70%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
2.31
|
14,000
|
|
|
2/3/2012
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.70
|
3.70
|
2.38
|
76,980
|
|
|
2/2/2012
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.50
|
3.70
|
3.70
|
2.38
|
79,070
|
|
|
2/1/2012
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.60
|
2.31
|
3,210
|
|
|
1/31/2012
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.50
|
3.70
|
3.70
|
2.38
|
17,930
|
|
|
1/30/2012
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
2.31
|
11,010
|
|
|
1/20/2012
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.25
|
3,720
|
|
|
1/19/2012
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.40
|
2.18
|
6,900
|
|
|
1/18/2012
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.30
|
2.12
|
22,000
|
|
|
1/17/2012
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.20
|
2.05
|
86,510
|
|
|
1/16/2012
|
-0.10 / -3.03%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
2.05
|
46,150
|
|
|
1/13/2012
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.30
|
2.12
|
2,050
|
|
|
1/12/2012
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.30
|
2.12
|
19,110
|
|
|
1/11/2012
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.30
|
2.12
|
92,470
|
|
|
1/10/2012
|
+0.10 / +3.13%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.30
|
2.12
|
50,090
|
|
|
1/9/2012
|
+0.10 / +3.23%
|
3.00
|
3.20
|
3.00
|
3.20
|
3.20
|
2.05
|
32,040
|
|
|
1/6/2012
|
+0.10 / +3.33%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.10
|
1.99
|
42,640
|
|
|
1/5/2012
|
+0.10 / +3.45%
|
3.00
|
3.00
|
2.90
|
3.00
|
3.00
|
1.93
|
114,820
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|