|
|
Closing price on 3/7/2016
|
|
| Open |
33.50 |
| High |
33.90 |
| Low |
32.80 |
| Volume |
238,660 |
| Split-adjusted Price |
21.76 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2016
|
+0.40 / +1.19%
|
33.50
|
33.90
|
32.80
|
33.90
|
33.36
|
21.76
|
238,660
|
|
|
3/4/2016
|
-0.50 / -1.47%
|
34.00
|
34.50
|
33.40
|
33.50
|
33.54
|
21.50
|
216,390
|
|
|
3/3/2016
|
-1.00 / -2.86%
|
35.00
|
35.00
|
34.00
|
34.00
|
34.31
|
21.82
|
158,370
|
|
|
3/2/2016
|
+1.00 / +2.94%
|
33.30
|
35.00
|
33.30
|
35.00
|
34.04
|
22.47
|
364,940
|
|
|
3/1/2016
|
+1.50 / +4.62%
|
33.00
|
34.00
|
32.50
|
34.00
|
32.89
|
21.82
|
247,330
|
|
|
2/29/2016
|
+0.50 / +1.56%
|
32.00
|
32.50
|
31.80
|
32.50
|
32.21
|
20.86
|
158,220
|
|
|
2/26/2016
|
+0.90 / +2.89%
|
31.10
|
32.50
|
31.10
|
32.00
|
32.00
|
20.54
|
368,980
|
|
|
2/25/2016
|
-1.90 / -5.76%
|
33.40
|
33.40
|
31.10
|
31.10
|
31.91
|
19.96
|
276,550
|
|
|
2/24/2016
|
+2.00 / +6.45%
|
30.60
|
33.00
|
30.00
|
33.00
|
31.21
|
21.18
|
510,210
|
|
|
2/23/2016
|
-0.50 / -1.59%
|
33.00
|
33.00
|
31.00
|
31.00
|
31.62
|
19.90
|
203,400
|
|
|
2/22/2016
|
+0.80 / +2.61%
|
30.60
|
31.50
|
30.10
|
31.50
|
30.69
|
20.22
|
523,770
|
|
|
2/19/2016
|
-0.20 / -0.65%
|
30.90
|
31.00
|
30.50
|
30.70
|
30.73
|
19.71
|
338,040
|
|
|
2/18/2016
|
+1.00 / +3.34%
|
30.20
|
30.90
|
29.80
|
30.90
|
30.11
|
19.83
|
196,020
|
|
|
2/17/2016
|
+1.30 / +4.55%
|
29.00
|
29.90
|
28.50
|
29.90
|
29.15
|
19.19
|
380,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|