|
|
Closing price on 4/25/2014
|
|
| Open |
3.90 |
| High |
4.00 |
| Low |
3.70 |
| Volume |
173,780 |
| Split-adjusted Price |
2.38 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2014
|
-0.20 / -5.13%
|
3.90
|
4.00
|
3.70
|
3.70
|
3.70
|
2.38
|
173,780
|
|
|
4/24/2014
|
-0.20 / -4.88%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.90
|
2.50
|
55,310
|
|
|
4/23/2014
|
0.00 / 0.00%
|
4.10
|
4.10
|
3.90
|
4.10
|
4.10
|
2.63
|
73,720
|
|
|
4/22/2014
|
+0.20 / +5.13%
|
3.90
|
4.10
|
3.80
|
4.10
|
4.10
|
2.63
|
134,850
|
|
|
4/21/2014
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.70
|
3.90
|
3.90
|
2.50
|
181,010
|
|
|
4/18/2014
|
-0.20 / -4.88%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.90
|
2.50
|
87,220
|
|
|
4/17/2014
|
+0.10 / +2.50%
|
4.00
|
4.20
|
3.90
|
4.10
|
4.10
|
2.63
|
100,930
|
|
|
4/16/2014
|
-0.20 / -4.76%
|
4.20
|
4.20
|
4.00
|
4.00
|
4.00
|
2.57
|
206,590
|
|
|
4/15/2014
|
-0.30 / -6.67%
|
4.50
|
4.50
|
4.20
|
4.20
|
4.20
|
2.70
|
228,480
|
|
|
4/14/2014
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.40
|
4.50
|
4.50
|
2.89
|
58,980
|
|
|
4/11/2014
|
+0.20 / +4.65%
|
4.30
|
4.60
|
4.20
|
4.50
|
4.50
|
2.89
|
151,010
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|