|
|
Closing price on 4/10/2014
|
|
| Open |
4.60 |
| High |
4.60 |
| Low |
4.30 |
| Volume |
84,280 |
| Split-adjusted Price |
2.76 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/10/2014
|
-0.20 / -4.44%
|
4.60
|
4.60
|
4.30
|
4.30
|
4.30
|
2.76
|
84,280
|
|
|
4/8/2014
|
+0.10 / +2.27%
|
4.40
|
4.50
|
4.40
|
4.50
|
4.50
|
2.89
|
83,950
|
|
|
4/7/2014
|
0.00 / 0.00%
|
4.40
|
4.60
|
4.40
|
4.40
|
4.40
|
2.82
|
223,720
|
|
|
4/4/2014
|
-0.20 / -4.35%
|
4.60
|
4.70
|
4.40
|
4.40
|
4.40
|
2.82
|
169,090
|
|
|
4/3/2014
|
+0.30 / +6.98%
|
4.10
|
4.60
|
4.10
|
4.60
|
4.60
|
2.95
|
261,200
|
|
|
4/2/2014
|
-0.30 / -6.52%
|
4.30
|
4.40
|
4.30
|
4.30
|
4.30
|
2.76
|
153,260
|
|
|
4/1/2014
|
-0.30 / -6.12%
|
4.90
|
4.90
|
4.60
|
4.60
|
4.60
|
2.95
|
336,830
|
|
|
3/31/2014
|
-0.20 / -3.92%
|
5.10
|
5.40
|
4.80
|
4.90
|
4.90
|
3.15
|
221,140
|
|
|
3/28/2014
|
0.00 / 0.00%
|
5.10
|
5.40
|
5.00
|
5.10
|
5.10
|
3.27
|
120,290
|
|
|
3/27/2014
|
-0.30 / -5.56%
|
5.30
|
5.30
|
5.10
|
5.10
|
5.10
|
3.27
|
395,030
|
|
|
3/26/2014
|
-0.30 / -5.26%
|
6.00
|
6.00
|
5.40
|
5.40
|
5.40
|
3.47
|
630,700
|
|
|
3/25/2014
|
+0.30 / +5.56%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
3.66
|
441,180
|
|
|
3/24/2014
|
+0.30 / +5.88%
|
5.40
|
5.40
|
5.30
|
5.40
|
5.40
|
3.47
|
349,800
|
|
|
3/21/2014
|
+0.30 / +6.25%
|
4.70
|
5.10
|
4.70
|
5.10
|
5.10
|
3.27
|
437,610
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|