|
|
Closing price on 5/18/2017
|
|
| Open |
30.30 |
| High |
30.80 |
| Low |
28.20 |
| Volume |
953,540 |
| Split-adjusted Price |
18.10 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2017
|
-2.10 / -6.93%
|
30.30
|
30.80
|
28.20
|
28.20
|
29.71
|
18.10
|
953,540
|
|
|
5/17/2017
|
-0.50 / -1.62%
|
30.90
|
30.90
|
30.20
|
30.30
|
30.49
|
19.45
|
1,134,720
|
|
|
5/16/2017
|
+0.10 / +0.33%
|
30.70
|
31.30
|
30.45
|
30.80
|
30.90
|
19.77
|
931,280
|
|
|
5/15/2017
|
-0.40 / -1.29%
|
31.30
|
31.30
|
30.70
|
30.70
|
31.03
|
19.71
|
729,120
|
|
|
5/12/2017
|
+0.15 / +0.48%
|
30.95
|
31.10
|
30.45
|
31.10
|
30.82
|
19.96
|
933,400
|
|
|
5/11/2017
|
-0.25 / -0.80%
|
31.30
|
31.50
|
30.75
|
30.95
|
31.13
|
19.87
|
905,120
|
|
|
5/10/2017
|
+0.50 / +1.63%
|
30.70
|
31.20
|
30.55
|
31.20
|
30.78
|
20.03
|
1,445,652
|
|
|
5/9/2017
|
-0.45 / -1.44%
|
31.35
|
31.35
|
30.65
|
30.70
|
30.91
|
19.71
|
3,493,600
|
|
|
5/8/2017
|
+0.15 / +0.48%
|
31.00
|
31.50
|
30.80
|
31.15
|
31.11
|
19.99
|
2,457,148
|
|
|
5/5/2017
|
+1.00 / +3.33%
|
30.00
|
31.50
|
29.90
|
31.00
|
30.58
|
19.90
|
2,505,270
|
|
|
5/4/2017
|
+0.55 / +1.87%
|
29.45
|
30.20
|
29.25
|
30.00
|
29.61
|
19.26
|
2,080,410
|
|
|
5/3/2017
|
0.00 / 0.00%
|
29.30
|
29.50
|
29.10
|
29.45
|
29.25
|
18.90
|
1,335,120
|
|
|
4/28/2017
|
-0.25 / -0.84%
|
29.65
|
29.90
|
29.00
|
29.45
|
29.50
|
18.90
|
824,540
|
|
|
4/27/2017
|
+1.05 / +3.66%
|
28.60
|
29.70
|
28.55
|
29.70
|
28.86
|
19.06
|
2,633,290
|
|
|
4/26/2017
|
+0.35 / +1.24%
|
28.30
|
28.80
|
28.20
|
28.65
|
28.45
|
18.39
|
886,740
|
|
|
4/25/2017
|
+0.40 / +1.43%
|
27.85
|
28.60
|
27.45
|
28.30
|
27.91
|
18.17
|
1,126,940
|
|
|
4/24/2017
|
-0.65 / -2.28%
|
28.55
|
28.80
|
27.50
|
27.90
|
28.03
|
17.91
|
1,247,460
|
|
|
4/21/2017
|
-0.45 / -1.55%
|
29.20
|
29.30
|
28.55
|
28.55
|
29.00
|
18.33
|
1,322,740
|
|
|
4/20/2017
|
+0.50 / +1.75%
|
28.10
|
29.40
|
28.10
|
29.00
|
28.71
|
18.61
|
2,742,360
|
|
|
4/19/2017
|
+1.05 / +3.83%
|
27.45
|
29.20
|
25.95
|
28.50
|
27.67
|
18.29
|
1,240,270
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:25:01 PM
|
|
|
|
|