|
|
Closing price on 5/4/2017
|
|
| Open |
29.45 |
| High |
30.20 |
| Low |
29.25 |
| Volume |
2,080,410 |
| Split-adjusted Price |
19.26 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/3/2017
|
0.00 / 0.00%
|
25.15
|
25.15
|
24.60
|
25.00
|
24.88
|
16.05
|
368,100
|
|
|
3/31/2017
|
0.00 / 0.00%
|
24.60
|
25.00
|
24.55
|
25.00
|
24.75
|
16.05
|
275,870
|
|
|
3/30/2017
|
0.00 / 0.00%
|
25.35
|
25.40
|
24.80
|
25.00
|
24.99
|
16.05
|
256,930
|
|
|
3/29/2017
|
+0.65 / +2.67%
|
24.50
|
25.25
|
24.50
|
25.00
|
24.89
|
16.05
|
410,230
|
|
|
3/28/2017
|
-0.35 / -1.42%
|
24.50
|
24.70
|
24.35
|
24.35
|
24.46
|
15.63
|
170,400
|
|
|
3/27/2017
|
0.00 / 0.00%
|
24.70
|
25.00
|
24.40
|
24.70
|
24.56
|
15.85
|
207,290
|
|
|
3/24/2017
|
-0.75 / -2.95%
|
25.30
|
25.30
|
24.65
|
24.70
|
24.81
|
15.85
|
331,580
|
|
|
3/23/2017
|
-0.05 / -0.20%
|
25.50
|
25.75
|
24.75
|
25.45
|
25.20
|
16.34
|
294,230
|
|
|
3/22/2017
|
-1.50 / -5.56%
|
27.00
|
27.00
|
25.40
|
25.50
|
25.97
|
16.37
|
489,340
|
|
|
3/21/2017
|
-0.50 / -1.82%
|
27.30
|
27.50
|
26.85
|
27.00
|
27.14
|
17.33
|
371,090
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:25:01 PM
|
|
|
|
|