|
|
Closing price on 3/20/2014
|
|
| Open |
4.80 |
| High |
4.80 |
| Low |
4.70 |
| Volume |
123,030 |
| Split-adjusted Price |
3.08 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2014
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.70
|
4.80
|
4.80
|
3.08
|
123,030
|
|
|
3/19/2014
|
+0.30 / +6.67%
|
4.40
|
4.80
|
4.40
|
4.80
|
4.80
|
3.08
|
186,060
|
|
|
3/18/2014
|
-0.10 / -2.17%
|
4.60
|
4.70
|
4.40
|
4.50
|
4.50
|
2.89
|
341,880
|
|
|
3/17/2014
|
+0.30 / +6.98%
|
4.40
|
4.60
|
4.40
|
4.60
|
4.60
|
2.95
|
223,950
|
|
|
3/14/2014
|
+0.20 / +4.88%
|
4.10
|
4.30
|
4.10
|
4.30
|
4.30
|
2.76
|
430,810
|
|
|
3/13/2014
|
+0.20 / +5.13%
|
3.90
|
4.10
|
3.90
|
4.10
|
4.10
|
2.63
|
255,270
|
|
|
3/12/2014
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.90
|
2.50
|
190,440
|
|
|
3/11/2014
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.90
|
2.50
|
145,240
|
|
|
3/10/2014
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.90
|
2.50
|
123,700
|
|
|
3/7/2014
|
-0.10 / -2.44%
|
4.00
|
4.10
|
4.00
|
4.00
|
4.00
|
2.57
|
31,880
|
|
|
3/6/2014
|
+0.10 / +2.50%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.10
|
2.63
|
158,890
|
|
|
3/5/2014
|
+0.20 / +5.26%
|
3.90
|
4.00
|
3.90
|
4.00
|
4.00
|
2.57
|
139,460
|
|
|
3/4/2014
|
0.00 / 0.00%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.80
|
2.44
|
110,890
|
|
|
3/3/2014
|
-0.10 / -2.56%
|
3.80
|
3.90
|
3.70
|
3.80
|
3.80
|
2.44
|
132,530
|
|
|
2/28/2014
|
-0.10 / -2.50%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.90
|
2.50
|
116,030
|
|
|
2/27/2014
|
-0.30 / -6.98%
|
4.10
|
4.20
|
4.00
|
4.00
|
4.00
|
2.57
|
440,050
|
|
|
2/26/2014
|
+0.10 / +2.38%
|
4.30
|
4.30
|
4.00
|
4.30
|
4.30
|
2.76
|
467,080
|
|
|
2/25/2014
|
+0.20 / +5.00%
|
4.10
|
4.20
|
4.00
|
4.20
|
4.20
|
2.70
|
378,280
|
|
|
2/24/2014
|
+0.20 / +5.26%
|
4.00
|
4.00
|
3.90
|
4.00
|
4.00
|
2.57
|
248,280
|
|
|
2/21/2014
|
+0.20 / +5.56%
|
3.60
|
3.80
|
3.50
|
3.80
|
3.80
|
2.44
|
239,050
|
|
|
2/20/2014
|
+0.10 / +2.86%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.60
|
2.31
|
550,720
|
|
|
2/19/2014
|
+0.20 / +6.06%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.25
|
219,120
|
|
|
2/18/2014
|
+0.20 / +6.45%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.30
|
2.12
|
141,110
|
|
|
2/17/2014
|
+0.20 / +6.90%
|
2.90
|
3.10
|
2.80
|
3.10
|
3.10
|
1.99
|
176,100
|
|
|
2/14/2014
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.90
|
1.86
|
97,180
|
|
|
2/13/2014
|
0.00 / 0.00%
|
3.10
|
3.10
|
2.90
|
3.00
|
3.00
|
1.93
|
78,260
|
|
|
2/12/2014
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
3.00
|
1.93
|
63,120
|
|
|
2/11/2014
|
-0.10 / -3.33%
|
3.00
|
3.10
|
2.90
|
2.90
|
2.90
|
1.86
|
93,550
|
|
|
2/10/2014
|
+0.10 / +3.45%
|
3.00
|
3.10
|
2.90
|
3.00
|
3.00
|
1.93
|
110,270
|
|
|
2/7/2014
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.90
|
1.86
|
130,560
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|