|
|
Closing price on 2/3/2017
|
|
| Open |
25.30 |
| High |
25.80 |
| Low |
25.00 |
| Volume |
142,270 |
| Split-adjusted Price |
16.05 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/3/2017
|
-0.80 / -3.10%
|
25.30
|
25.80
|
25.00
|
25.00
|
25.40
|
16.05
|
142,270
|
|
|
2/2/2017
|
+0.40 / +1.57%
|
25.80
|
25.80
|
24.35
|
25.80
|
25.09
|
16.56
|
161,320
|
|
|
1/25/2017
|
-0.55 / -2.12%
|
26.00
|
26.00
|
25.40
|
25.40
|
25.68
|
16.30
|
107,580
|
|
|
1/24/2017
|
+0.10 / +0.39%
|
25.80
|
26.30
|
24.95
|
25.95
|
25.72
|
16.66
|
160,780
|
|
|
1/23/2017
|
-0.15 / -0.58%
|
26.00
|
26.45
|
25.85
|
25.85
|
26.01
|
16.59
|
206,600
|
|
|
1/20/2017
|
+0.80 / +3.17%
|
25.00
|
26.00
|
24.85
|
26.00
|
25.46
|
16.69
|
116,490
|
|
|
1/19/2017
|
+1.20 / +5.00%
|
24.00
|
25.25
|
23.20
|
25.20
|
24.03
|
16.18
|
267,180
|
|
|
1/18/2017
|
-0.75 / -3.03%
|
25.00
|
25.40
|
23.90
|
24.00
|
24.57
|
15.41
|
261,710
|
|
|
1/17/2017
|
+0.15 / +0.61%
|
24.55
|
25.30
|
24.55
|
24.75
|
24.85
|
15.89
|
280,670
|
|
|
1/16/2017
|
-1.40 / -5.38%
|
25.90
|
25.90
|
24.60
|
24.60
|
25.17
|
15.79
|
200,990
|
|
|
1/13/2017
|
-0.35 / -1.33%
|
26.75
|
26.75
|
26.00
|
26.00
|
26.17
|
16.69
|
141,890
|
|
|
1/12/2017
|
+0.45 / +1.74%
|
25.90
|
26.40
|
25.90
|
26.35
|
26.12
|
16.91
|
263,250
|
|
|
1/11/2017
|
-0.70 / -2.63%
|
26.40
|
26.95
|
25.90
|
25.90
|
26.16
|
16.63
|
143,490
|
|
|
1/10/2017
|
-0.30 / -1.12%
|
27.00
|
27.20
|
26.50
|
26.60
|
26.68
|
17.07
|
129,280
|
|
|
1/9/2017
|
+0.40 / +1.51%
|
26.35
|
27.35
|
26.25
|
26.90
|
26.85
|
17.27
|
186,830
|
|
|
1/6/2017
|
-1.00 / -3.64%
|
27.30
|
27.70
|
26.50
|
26.50
|
26.98
|
17.01
|
408,250
|
|
|
1/5/2017
|
-0.30 / -1.08%
|
27.80
|
28.00
|
27.45
|
27.50
|
27.63
|
17.65
|
250,110
|
|
|
1/4/2017
|
+0.20 / +0.72%
|
27.90
|
28.20
|
27.00
|
27.80
|
27.56
|
17.84
|
531,800
|
|
|
1/3/2017
|
+1.60 / +6.15%
|
25.60
|
27.60
|
25.05
|
27.60
|
26.27
|
17.72
|
758,910
|
|
|
12/30/2016
|
+0.95 / +3.79%
|
25.00
|
26.00
|
24.45
|
26.00
|
25.13
|
16.69
|
167,940
|
|
|
12/29/2016
|
-0.85 / -3.28%
|
26.00
|
26.50
|
25.05
|
25.05
|
25.99
|
16.08
|
502,780
|
|
|
12/28/2016
|
+0.90 / +3.60%
|
25.00
|
25.90
|
24.75
|
25.90
|
25.27
|
16.63
|
240,850
|
|
|
12/27/2016
|
+0.50 / +2.04%
|
24.20
|
26.15
|
23.95
|
25.00
|
24.76
|
16.05
|
741,510
|
|
|
12/26/2016
|
-1.45 / -5.59%
|
25.90
|
26.45
|
24.50
|
24.50
|
25.27
|
15.73
|
249,080
|
|
|
12/23/2016
|
-1.65 / -5.98%
|
27.50
|
28.00
|
25.95
|
25.95
|
26.83
|
16.66
|
353,780
|
|
|
12/22/2016
|
+1.45 / +5.54%
|
27.20
|
27.95
|
26.50
|
27.60
|
27.25
|
17.72
|
545,640
|
|
|
12/21/2016
|
+1.70 / +6.95%
|
24.95
|
26.15
|
23.65
|
26.15
|
25.35
|
16.79
|
734,370
|
|
|
12/20/2016
|
-1.05 / -4.12%
|
24.40
|
25.50
|
23.75
|
24.45
|
24.37
|
15.69
|
323,400
|
|
|
12/19/2016
|
-1.50 / -5.56%
|
27.00
|
27.30
|
25.20
|
25.50
|
26.13
|
16.37
|
580,570
|
|
|
12/16/2016
|
-1.25 / -4.42%
|
28.00
|
28.00
|
26.70
|
27.00
|
27.04
|
17.33
|
371,170
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|