|
|
Closing price on 4/28/2011
|
|
| Open |
6.60 |
| High |
6.60 |
| Low |
6.20 |
| Volume |
49,970 |
| Split-adjusted Price |
3.98 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2011
|
-0.30 / -4.62%
|
6.60
|
6.60
|
6.20
|
6.20
|
6.20
|
3.98
|
49,970
|
|
|
4/27/2011
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.30
|
6.50
|
6.50
|
4.17
|
804,040
|
|
|
4/26/2011
|
-0.30 / -4.41%
|
7.00
|
7.00
|
6.50
|
6.50
|
6.50
|
4.17
|
30,210
|
|
|
4/25/2011
|
+0.10 / +1.49%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.80
|
4.36
|
9,400
|
|
|
4/22/2011
|
-0.20 / -2.90%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.70
|
4.30
|
62,400
|
|
|
4/21/2011
|
-0.10 / -1.43%
|
6.80
|
7.00
|
6.80
|
6.90
|
6.90
|
4.43
|
19,960
|
|
|
4/20/2011
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.00
|
7.00
|
7.00
|
4.49
|
4,650
|
|
|
4/19/2011
|
-0.30 / -4.11%
|
7.50
|
7.50
|
7.00
|
7.00
|
7.00
|
4.49
|
37,530
|
|
|
4/18/2011
|
-0.20 / -2.67%
|
7.50
|
7.50
|
7.20
|
7.30
|
7.30
|
4.69
|
317,777
|
|
|
4/15/2011
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.30
|
7.50
|
7.50
|
4.81
|
12,990
|
|
|
4/14/2011
|
-0.20 / -2.60%
|
7.70
|
7.70
|
7.50
|
7.50
|
7.50
|
4.81
|
17,770
|
|
|
4/13/2011
|
-0.10 / -1.28%
|
7.80
|
7.80
|
7.60
|
7.70
|
7.70
|
4.94
|
546,910
|
|
|
4/8/2011
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.70
|
7.80
|
7.80
|
5.01
|
26,680
|
|
|
4/7/2011
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.70
|
7.80
|
7.80
|
5.01
|
116,810
|
|
|
4/6/2011
|
+0.20 / +2.63%
|
7.70
|
7.80
|
7.70
|
7.80
|
7.80
|
5.01
|
87,850
|
|
|
4/5/2011
|
+0.10 / +1.33%
|
7.60
|
7.60
|
7.40
|
7.60
|
7.60
|
4.88
|
39,670
|
|
|
4/4/2011
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.50
|
7.50
|
7.50
|
4.81
|
529,943
|
|
|
4/1/2011
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.50
|
7.50
|
7.50
|
4.81
|
41,350
|
|
|
3/31/2011
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.50
|
7.50
|
7.50
|
4.81
|
54,180
|
|
|
3/30/2011
|
-0.10 / -1.32%
|
7.40
|
7.60
|
7.40
|
7.50
|
7.50
|
4.81
|
168,230
|
|
|
3/29/2011
|
-0.10 / -1.30%
|
7.70
|
7.80
|
7.60
|
7.60
|
7.60
|
4.88
|
74,770
|
|
|
3/28/2011
|
+0.30 / +4.05%
|
7.60
|
7.70
|
7.60
|
7.70
|
7.70
|
4.94
|
195,490
|
|
|
3/25/2011
|
-0.20 / -2.63%
|
7.70
|
7.70
|
7.40
|
7.40
|
7.40
|
4.75
|
77,350
|
|
|
3/24/2011
|
-0.10 / -1.30%
|
7.80
|
7.80
|
7.60
|
7.60
|
7.60
|
4.88
|
53,970
|
|
|
3/23/2011
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.60
|
7.70
|
7.70
|
4.94
|
34,400
|
|
|
3/22/2011
|
-0.30 / -3.75%
|
8.00
|
8.00
|
7.70
|
7.70
|
7.70
|
4.94
|
93,580
|
|
|
3/21/2011
|
+0.10 / +1.27%
|
8.00
|
8.10
|
7.90
|
8.00
|
8.00
|
5.14
|
103,660
|
|
|
3/18/2011
|
+0.30 / +3.95%
|
7.70
|
7.90
|
7.50
|
7.90
|
7.90
|
5.07
|
100,400
|
|
|
3/17/2011
|
-0.10 / -1.30%
|
7.60
|
7.80
|
7.50
|
7.60
|
7.60
|
4.88
|
44,640
|
|
|
3/16/2011
|
0.00 / 0.00%
|
7.60
|
7.80
|
7.50
|
7.70
|
7.70
|
4.94
|
53,630
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|