|
|
Closing price on 5/29/2012
|
|
| Open |
4.40 |
| High |
4.40 |
| Low |
4.20 |
| Volume |
76,600 |
| Split-adjusted Price |
2.70 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2012
|
-0.20 / -4.55%
|
4.40
|
4.40
|
4.20
|
4.20
|
4.20
|
2.70
|
76,600
|
|
|
5/28/2012
|
+0.20 / +4.76%
|
4.40
|
4.40
|
4.30
|
4.40
|
4.40
|
2.82
|
111,420
|
|
|
5/25/2012
|
+0.20 / +5.00%
|
4.20
|
4.20
|
4.10
|
4.20
|
4.20
|
2.70
|
133,240
|
|
|
5/24/2012
|
-0.10 / -2.44%
|
4.00
|
4.20
|
3.90
|
4.00
|
4.00
|
2.57
|
124,670
|
|
|
5/23/2012
|
-0.20 / -4.65%
|
4.30
|
4.40
|
4.10
|
4.10
|
4.10
|
2.63
|
304,020
|
|
|
5/22/2012
|
-0.10 / -2.27%
|
4.50
|
4.60
|
4.30
|
4.30
|
4.30
|
2.76
|
117,860
|
|
|
5/21/2012
|
+0.20 / +4.76%
|
4.20
|
4.40
|
4.20
|
4.40
|
4.40
|
2.82
|
72,600
|
|
|
5/18/2012
|
-0.20 / -4.55%
|
4.30
|
4.30
|
4.20
|
4.20
|
4.20
|
2.70
|
269,250
|
|
|
5/17/2012
|
-0.20 / -4.35%
|
4.50
|
4.70
|
4.40
|
4.40
|
4.40
|
2.82
|
277,330
|
|
|
5/16/2012
|
-0.20 / -4.17%
|
4.70
|
4.80
|
4.60
|
4.60
|
4.60
|
2.95
|
255,220
|
|
|
5/15/2012
|
-0.20 / -4.00%
|
4.80
|
5.00
|
4.80
|
4.80
|
4.80
|
3.08
|
109,600
|
|
|
5/14/2012
|
-0.20 / -3.85%
|
5.30
|
5.30
|
5.00
|
5.00
|
5.00
|
3.21
|
82,960
|
|
|
5/11/2012
|
-0.10 / -1.89%
|
5.40
|
5.50
|
5.20
|
5.20
|
5.20
|
3.34
|
561,590
|
|
|
5/10/2012
|
+0.20 / +3.92%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
3.40
|
279,750
|
|
|
5/9/2012
|
+0.20 / +4.08%
|
4.90
|
5.10
|
4.70
|
5.10
|
5.10
|
3.27
|
737,810
|
|
|
5/8/2012
|
+0.20 / +4.26%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
3.15
|
2,530
|
|
|
5/7/2012
|
+0.20 / +4.44%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
3.02
|
278,050
|
|
|
5/4/2012
|
+0.20 / +4.65%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
2.89
|
299,540
|
|
|
5/3/2012
|
+0.10 / +2.38%
|
4.20
|
4.30
|
4.10
|
4.30
|
4.30
|
2.76
|
257,420
|
|
|
5/2/2012
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.10
|
4.20
|
4.20
|
2.70
|
328,440
|
|
|
4/27/2012
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.10
|
4.20
|
4.20
|
2.70
|
177,450
|
|
|
4/26/2012
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.00
|
4.20
|
4.20
|
2.70
|
46,410
|
|
|
4/25/2012
|
+0.10 / +2.44%
|
4.20
|
4.30
|
4.10
|
4.20
|
4.20
|
2.70
|
158,450
|
|
|
4/24/2012
|
0.00 / 0.00%
|
4.10
|
4.20
|
3.90
|
4.10
|
4.10
|
2.63
|
114,790
|
|
|
4/23/2012
|
0.00 / 0.00%
|
4.10
|
4.10
|
3.90
|
4.10
|
4.10
|
2.63
|
51,640
|
|
|
4/20/2012
|
-0.10 / -2.38%
|
4.20
|
4.20
|
4.00
|
4.10
|
4.10
|
2.63
|
100,710
|
|
|
4/19/2012
|
-0.20 / -4.55%
|
4.30
|
4.50
|
4.20
|
4.20
|
4.20
|
2.70
|
119,960
|
|
|
4/18/2012
|
+0.20 / +4.76%
|
4.20
|
4.40
|
4.10
|
4.40
|
4.40
|
2.82
|
343,960
|
|
|
4/17/2012
|
0.00 / 0.00%
|
4.20
|
4.40
|
4.20
|
4.20
|
4.20
|
2.70
|
198,110
|
|
|
4/16/2012
|
+0.20 / +5.00%
|
4.00
|
4.20
|
3.90
|
4.20
|
4.20
|
2.70
|
214,640
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|