|
|
Closing price on 7/11/2014
|
|
| Open |
4.60 |
| High |
4.70 |
| Low |
4.40 |
| Volume |
223,620 |
| Split-adjusted Price |
2.89 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/11/2014
|
-0.20 / -4.26%
|
4.60
|
4.70
|
4.40
|
4.50
|
4.50
|
2.89
|
223,620
|
|
|
7/10/2014
|
+0.10 / +2.17%
|
4.70
|
4.90
|
4.60
|
4.70
|
4.70
|
3.02
|
302,170
|
|
|
7/9/2014
|
+0.30 / +6.98%
|
4.40
|
4.60
|
4.30
|
4.60
|
4.60
|
2.95
|
286,400
|
|
|
7/8/2014
|
-0.10 / -2.27%
|
4.50
|
4.60
|
4.20
|
4.30
|
4.30
|
2.76
|
344,900
|
|
|
7/7/2014
|
+0.20 / +4.76%
|
4.40
|
4.40
|
4.20
|
4.40
|
4.40
|
2.82
|
1,014,550
|
|
|
7/4/2014
|
+0.20 / +5.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
2.70
|
200,820
|
|
|
7/3/2014
|
+0.20 / +5.26%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
2.57
|
15,280
|
|
|
7/2/2014
|
+0.20 / +5.56%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
2.44
|
48,640
|
|
|
7/1/2014
|
+0.20 / +5.88%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
2.31
|
97,050
|
|
|
6/30/2014
|
+0.10 / +3.03%
|
3.40
|
3.40
|
3.20
|
3.40
|
3.40
|
2.18
|
79,320
|
|
|
6/27/2014
|
-0.20 / -5.71%
|
3.50
|
3.50
|
3.30
|
3.30
|
3.30
|
2.12
|
110,790
|
|
|
6/26/2014
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.50
|
2.25
|
264,230
|
|
|
6/25/2014
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.40
|
2.18
|
34,270
|
|
|
6/24/2014
|
+0.20 / +6.25%
|
3.30
|
3.40
|
3.20
|
3.40
|
3.40
|
2.18
|
95,040
|
|
|
6/23/2014
|
-0.10 / -3.03%
|
3.30
|
3.40
|
3.20
|
3.20
|
3.20
|
2.05
|
55,190
|
|
|
6/20/2014
|
-0.10 / -2.94%
|
3.30
|
3.50
|
3.30
|
3.30
|
3.30
|
2.12
|
95,670
|
|
|
6/19/2014
|
-0.20 / -5.56%
|
3.40
|
3.60
|
3.40
|
3.40
|
3.40
|
2.18
|
194,640
|
|
|
6/18/2014
|
+0.20 / +5.88%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
2.31
|
306,880
|
|
|
6/17/2014
|
+0.20 / +6.25%
|
3.30
|
3.40
|
3.20
|
3.40
|
3.40
|
2.18
|
395,720
|
|
|
6/16/2014
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.20
|
3.20
|
2.05
|
82,650
|
|
|
6/13/2014
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.20
|
2.05
|
78,790
|
|
|
6/12/2014
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.30
|
2.12
|
82,000
|
|
|
6/11/2014
|
+0.10 / +3.23%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.20
|
2.05
|
76,560
|
|
|
6/10/2014
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.10
|
1.99
|
98,810
|
|
|
6/9/2014
|
-0.10 / -3.03%
|
3.30
|
3.40
|
3.10
|
3.20
|
3.20
|
2.05
|
68,130
|
|
|
6/6/2014
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.30
|
2.12
|
54,690
|
|
|
6/5/2014
|
+0.10 / +3.13%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.30
|
2.12
|
119,340
|
|
|
6/4/2014
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.00
|
3.20
|
3.20
|
2.05
|
85,110
|
|
|
6/3/2014
|
+0.10 / +3.23%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.20
|
2.05
|
31,150
|
|
|
6/2/2014
|
-0.10 / -3.13%
|
3.20
|
3.30
|
3.10
|
3.10
|
3.10
|
1.99
|
26,760
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|