|
|
Closing price on 3/7/2017
|
|
| Open |
23.50 |
| High |
25.10 |
| Low |
23.50 |
| Volume |
995,280 |
| Split-adjusted Price |
16.11 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2017
|
+1.60 / +6.81%
|
23.50
|
25.10
|
23.50
|
25.10
|
24.33
|
16.11
|
995,280
|
|
|
3/6/2017
|
+0.30 / +1.29%
|
23.20
|
24.20
|
23.00
|
23.50
|
23.54
|
15.08
|
802,030
|
|
|
3/3/2017
|
-0.30 / -1.28%
|
23.60
|
23.70
|
23.20
|
23.20
|
23.44
|
14.89
|
328,660
|
|
|
3/2/2017
|
-0.60 / -2.49%
|
24.40
|
24.60
|
23.50
|
23.50
|
24.12
|
15.08
|
326,000
|
|
|
3/1/2017
|
-0.40 / -1.63%
|
24.60
|
24.95
|
23.95
|
24.10
|
24.55
|
15.47
|
312,050
|
|
|
2/28/2017
|
+0.20 / +0.82%
|
24.20
|
25.00
|
24.00
|
24.50
|
24.38
|
15.73
|
307,340
|
|
|
2/27/2017
|
+0.30 / +1.25%
|
24.00
|
25.00
|
24.00
|
24.30
|
24.55
|
15.60
|
469,220
|
|
|
2/24/2017
|
-1.00 / -4.00%
|
25.00
|
25.00
|
24.00
|
24.00
|
24.38
|
15.41
|
531,420
|
|
|
2/23/2017
|
-1.00 / -3.85%
|
25.95
|
26.20
|
25.00
|
25.00
|
25.53
|
16.05
|
312,730
|
|
|
2/22/2017
|
-0.10 / -0.38%
|
26.40
|
26.60
|
25.40
|
26.00
|
25.71
|
16.69
|
449,510
|
|
|
2/21/2017
|
-0.20 / -0.76%
|
26.40
|
27.50
|
26.10
|
26.10
|
26.74
|
16.75
|
530,300
|
|
|
2/20/2017
|
+0.80 / +3.14%
|
25.50
|
26.50
|
25.50
|
26.30
|
26.22
|
16.88
|
504,660
|
|
|
2/17/2017
|
+1.40 / +5.81%
|
24.00
|
25.50
|
23.95
|
25.50
|
24.87
|
16.37
|
721,770
|
|
|
2/16/2017
|
-0.90 / -3.60%
|
24.50
|
25.00
|
24.10
|
24.10
|
24.42
|
15.47
|
515,150
|
|
|
2/15/2017
|
+0.40 / +1.63%
|
24.95
|
25.00
|
23.90
|
25.00
|
24.34
|
16.05
|
595,890
|
|
|
2/14/2017
|
-0.20 / -0.81%
|
24.80
|
25.20
|
24.00
|
24.60
|
24.64
|
15.79
|
310,780
|
|
|
2/13/2017
|
-0.20 / -0.80%
|
25.20
|
25.20
|
24.80
|
24.80
|
24.91
|
15.92
|
170,730
|
|
|
2/10/2017
|
-0.20 / -0.79%
|
25.00
|
25.30
|
24.85
|
25.00
|
25.09
|
16.05
|
259,670
|
|
|
2/9/2017
|
+0.20 / +0.80%
|
25.00
|
25.50
|
24.80
|
25.20
|
25.05
|
16.18
|
669,090
|
|
|
2/8/2017
|
-0.30 / -1.19%
|
25.00
|
25.40
|
24.80
|
25.00
|
24.92
|
16.05
|
116,750
|
|
|
2/7/2017
|
+0.50 / +2.02%
|
24.80
|
25.65
|
24.40
|
25.30
|
25.11
|
16.24
|
1,103,050
|
|
|
2/6/2017
|
-0.20 / -0.80%
|
25.30
|
25.30
|
24.40
|
24.80
|
24.80
|
15.92
|
101,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|