|
|
Closing price on 4/5/2012
|
|
| Open |
3.90 |
| High |
3.90 |
| Low |
3.80 |
| Volume |
47,670 |
| Split-adjusted Price |
2.44 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2012
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.80
|
2.44
|
47,670
|
|
|
4/4/2012
|
-0.10 / -2.50%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.90
|
2.50
|
81,580
|
|
|
4/3/2012
|
+0.10 / +2.56%
|
3.80
|
4.00
|
3.80
|
4.00
|
4.00
|
2.57
|
17,570
|
|
|
3/30/2012
|
-0.20 / -4.88%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.90
|
2.50
|
115,960
|
|
|
3/29/2012
|
-0.20 / -4.65%
|
4.20
|
4.20
|
4.10
|
4.10
|
4.10
|
2.63
|
51,320
|
|
|
3/28/2012
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.10
|
4.30
|
4.30
|
2.76
|
184,340
|
|
|
3/27/2012
|
+0.10 / +2.38%
|
4.20
|
4.40
|
4.20
|
4.30
|
4.30
|
2.76
|
341,500
|
|
|
3/26/2012
|
+0.20 / +5.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
2.70
|
223,660
|
|
|
3/23/2012
|
+0.10 / +2.56%
|
4.00
|
4.00
|
3.90
|
4.00
|
4.00
|
2.57
|
178,730
|
|
|
3/22/2012
|
-0.10 / -2.50%
|
4.00
|
4.10
|
3.90
|
3.90
|
3.90
|
2.50
|
194,430
|
|
|
3/21/2012
|
0.00 / 0.00%
|
3.90
|
4.10
|
3.90
|
4.00
|
4.00
|
2.57
|
142,750
|
|
|
3/20/2012
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
4.00
|
4.00
|
2.57
|
105,340
|
|
|
3/19/2012
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.80
|
4.00
|
4.00
|
2.57
|
112,100
|
|
|
3/16/2012
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.80
|
3.90
|
3.90
|
2.50
|
330,430
|
|
|
3/15/2012
|
+0.10 / +2.63%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.90
|
2.50
|
122,420
|
|
|
3/14/2012
|
-0.20 / -5.00%
|
4.00
|
4.00
|
3.80
|
3.80
|
3.80
|
2.44
|
122,450
|
|
|
3/13/2012
|
-0.20 / -4.76%
|
4.20
|
4.20
|
4.00
|
4.00
|
4.00
|
2.57
|
122,990
|
|
|
3/12/2012
|
+0.20 / +5.00%
|
4.20
|
4.20
|
4.00
|
4.20
|
4.20
|
2.70
|
607,670
|
|
|
3/9/2012
|
+0.10 / +2.56%
|
4.00
|
4.00
|
3.90
|
4.00
|
4.00
|
2.57
|
193,470
|
|
|
3/8/2012
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.90
|
2.50
|
264,910
|
|
|
3/7/2012
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.80
|
2.44
|
253,890
|
|
|
3/6/2012
|
-0.10 / -2.63%
|
3.90
|
3.90
|
3.70
|
3.70
|
3.70
|
2.38
|
148,330
|
|
|
3/5/2012
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
2.44
|
165,860
|
|
|
3/2/2012
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.70
|
2.38
|
106,350
|
|
|
3/1/2012
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.80
|
2.44
|
181,110
|
|
|
2/29/2012
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.70
|
2.38
|
88,660
|
|
|
2/28/2012
|
+0.10 / +2.86%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.60
|
2.31
|
174,490
|
|
|
2/27/2012
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.50
|
2.25
|
77,380
|
|
|
2/24/2012
|
+0.10 / +3.03%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.40
|
2.18
|
127,970
|
|
|
2/23/2012
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.30
|
2.12
|
61,280
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|