|
|
Closing price on 5/26/2014
|
|
| Open |
3.20 |
| High |
3.40 |
| Low |
3.10 |
| Volume |
63,600 |
| Split-adjusted Price |
2.12 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2014
|
0.00 / 0.00%
|
3.20
|
3.40
|
3.10
|
3.30
|
3.30
|
2.12
|
63,600
|
|
|
5/23/2014
|
+0.20 / +6.45%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.30
|
2.12
|
414,400
|
|
|
5/22/2014
|
+0.20 / +6.90%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
1.99
|
55,570
|
|
|
5/21/2014
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
1.86
|
880
|
|
|
5/20/2014
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
1.80
|
15,330
|
|
|
5/19/2014
|
+0.10 / +3.85%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
1.73
|
63,900
|
|
|
5/16/2014
|
-0.10 / -3.70%
|
2.70
|
2.80
|
2.60
|
2.60
|
2.60
|
1.67
|
116,240
|
|
|
5/15/2014
|
-0.10 / -3.57%
|
2.90
|
2.90
|
2.70
|
2.70
|
2.70
|
1.73
|
149,890
|
|
|
5/14/2014
|
+0.10 / +3.70%
|
2.60
|
2.80
|
2.60
|
2.80
|
2.80
|
1.80
|
195,800
|
|
|
5/13/2014
|
-0.10 / -3.57%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.70
|
1.73
|
52,390
|
|
|
5/12/2014
|
-0.20 / -6.67%
|
3.00
|
3.00
|
2.80
|
2.80
|
2.80
|
1.80
|
68,400
|
|
|
5/9/2014
|
-0.20 / -6.25%
|
3.00
|
3.20
|
3.00
|
3.00
|
3.00
|
1.93
|
133,980
|
|
|
5/8/2014
|
-0.20 / -5.88%
|
3.40
|
3.40
|
3.20
|
3.20
|
3.20
|
2.05
|
19,470
|
|
|
5/7/2014
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.30
|
3.40
|
3.40
|
2.18
|
110,760
|
|
|
5/6/2014
|
-0.20 / -5.56%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.40
|
2.18
|
124,090
|
|
|
5/5/2014
|
-0.20 / -5.26%
|
3.70
|
3.80
|
3.60
|
3.60
|
3.60
|
2.31
|
64,480
|
|
|
4/29/2014
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.80
|
2.44
|
27,640
|
|
|
4/28/2014
|
0.00 / 0.00%
|
3.70
|
3.90
|
3.70
|
3.70
|
3.70
|
2.38
|
74,160
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|