|
|
Closing price on 4/18/2017
|
|
| Open |
26.70 |
| High |
27.50 |
| Low |
26.00 |
| Volume |
672,140 |
| Split-adjusted Price |
17.62 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2017
|
+0.45 / +1.67%
|
26.70
|
27.50
|
26.00
|
27.45
|
26.64
|
17.62
|
672,140
|
|
|
4/17/2017
|
-0.50 / -1.82%
|
27.55
|
28.00
|
26.95
|
27.00
|
27.38
|
17.33
|
2,543,430
|
|
|
4/14/2017
|
+0.20 / +0.73%
|
27.50
|
27.80
|
26.50
|
27.50
|
27.06
|
17.65
|
720,790
|
|
|
4/13/2017
|
+1.20 / +4.60%
|
26.00
|
27.50
|
26.00
|
27.30
|
26.65
|
17.52
|
1,645,410
|
|
|
4/12/2017
|
+0.25 / +0.97%
|
25.90
|
26.45
|
25.60
|
26.10
|
26.10
|
16.75
|
1,742,790
|
|
|
4/11/2017
|
+1.25 / +5.08%
|
24.50
|
26.00
|
24.20
|
25.85
|
25.37
|
16.59
|
1,242,520
|
|
|
4/10/2017
|
-0.15 / -0.61%
|
24.95
|
24.95
|
24.50
|
24.60
|
24.66
|
15.79
|
268,400
|
|
|
4/7/2017
|
-0.15 / -0.60%
|
24.90
|
25.00
|
24.60
|
24.75
|
24.80
|
15.89
|
215,460
|
|
|
4/5/2017
|
+0.20 / +0.81%
|
24.75
|
24.90
|
24.65
|
24.90
|
24.75
|
15.98
|
176,660
|
|
|
4/4/2017
|
-0.30 / -1.20%
|
25.00
|
25.00
|
24.60
|
24.70
|
24.74
|
15.85
|
188,480
|
|
|
4/3/2017
|
0.00 / 0.00%
|
25.15
|
25.15
|
24.60
|
25.00
|
24.88
|
16.05
|
368,100
|
|
|
3/31/2017
|
0.00 / 0.00%
|
24.60
|
25.00
|
24.55
|
25.00
|
24.75
|
16.05
|
275,870
|
|
|
3/30/2017
|
0.00 / 0.00%
|
25.35
|
25.40
|
24.80
|
25.00
|
24.99
|
16.05
|
256,930
|
|
|
3/29/2017
|
+0.65 / +2.67%
|
24.50
|
25.25
|
24.50
|
25.00
|
24.89
|
16.05
|
410,230
|
|
|
3/28/2017
|
-0.35 / -1.42%
|
24.50
|
24.70
|
24.35
|
24.35
|
24.46
|
15.63
|
170,400
|
|
|
3/27/2017
|
0.00 / 0.00%
|
24.70
|
25.00
|
24.40
|
24.70
|
24.56
|
15.85
|
207,290
|
|
|
3/24/2017
|
-0.75 / -2.95%
|
25.30
|
25.30
|
24.65
|
24.70
|
24.81
|
15.85
|
331,580
|
|
|
3/23/2017
|
-0.05 / -0.20%
|
25.50
|
25.75
|
24.75
|
25.45
|
25.20
|
16.34
|
294,230
|
|
|
3/22/2017
|
-1.50 / -5.56%
|
27.00
|
27.00
|
25.40
|
25.50
|
25.97
|
16.37
|
489,340
|
|
|
3/21/2017
|
-0.50 / -1.82%
|
27.30
|
27.50
|
26.85
|
27.00
|
27.14
|
17.33
|
371,090
|
|
|
3/20/2017
|
+0.50 / +1.85%
|
27.00
|
27.50
|
26.90
|
27.50
|
27.19
|
17.65
|
822,940
|
|
|
3/17/2017
|
+0.05 / +0.19%
|
26.95
|
27.30
|
26.95
|
27.00
|
27.06
|
17.33
|
795,380
|
|
|
3/16/2017
|
+0.25 / +0.94%
|
26.90
|
27.40
|
26.80
|
26.95
|
26.97
|
17.30
|
652,490
|
|
|
3/15/2017
|
+1.25 / +4.91%
|
25.80
|
26.70
|
25.40
|
26.70
|
25.78
|
17.14
|
833,010
|
|
|
3/14/2017
|
+0.60 / +2.41%
|
24.85
|
25.50
|
24.85
|
25.45
|
25.25
|
16.34
|
750,090
|
|
|
3/13/2017
|
-0.45 / -1.78%
|
25.25
|
25.25
|
24.70
|
24.85
|
24.88
|
15.95
|
332,790
|
|
|
3/10/2017
|
-0.10 / -0.39%
|
25.40
|
25.75
|
24.80
|
25.30
|
25.26
|
16.24
|
834,900
|
|
|
3/9/2017
|
0.00 / 0.00%
|
25.50
|
26.00
|
25.10
|
25.40
|
25.55
|
16.30
|
551,080
|
|
|
3/8/2017
|
+0.30 / +1.20%
|
25.50
|
26.80
|
25.30
|
25.40
|
26.03
|
16.30
|
872,080
|
|
|
3/7/2017
|
+1.60 / +6.81%
|
23.50
|
25.10
|
23.50
|
25.10
|
24.33
|
16.11
|
995,280
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|