|
|
Closing price on 7/24/2012
|
|
| Open |
3.60 |
| High |
3.70 |
| Low |
3.60 |
| Volume |
97,440 |
| Split-adjusted Price |
2.31 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/24/2012
|
-0.10 / -2.70%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.60
|
2.31
|
97,440
|
|
|
7/23/2012
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.70
|
2.38
|
58,850
|
|
|
7/20/2012
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.80
|
2.44
|
69,800
|
|
|
7/19/2012
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.80
|
2.44
|
152,810
|
|
|
7/18/2012
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.70
|
3.70
|
2.38
|
56,410
|
|
|
7/17/2012
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.70
|
2.38
|
83,620
|
|
|
7/16/2012
|
-0.10 / -2.70%
|
3.70
|
3.80
|
3.60
|
3.60
|
3.60
|
2.31
|
71,890
|
|
|
7/13/2012
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.70
|
2.38
|
100,510
|
|
|
7/12/2012
|
+0.10 / +2.86%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.60
|
2.31
|
58,900
|
|
|
7/11/2012
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.50
|
2.25
|
95,380
|
|
|
7/10/2012
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.60
|
2.31
|
110,920
|
|
|
7/9/2012
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.38
|
32,640
|
|
|
7/6/2012
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.80
|
2.44
|
71,660
|
|
|
7/5/2012
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.70
|
2.38
|
101,530
|
|
|
7/4/2012
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.70
|
2.38
|
44,300
|
|
|
7/3/2012
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.70
|
2.38
|
47,100
|
|
|
7/2/2012
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.70
|
2.38
|
47,400
|
|
|
6/29/2012
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.38
|
92,250
|
|
|
6/28/2012
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.60
|
2.31
|
55,830
|
|
|
6/27/2012
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.70
|
3.70
|
2.38
|
62,460
|
|
|
6/26/2012
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.70
|
2.38
|
47,600
|
|
|
6/25/2012
|
-0.20 / -5.00%
|
3.90
|
4.00
|
3.80
|
3.80
|
3.80
|
2.44
|
63,950
|
|
|
6/22/2012
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.80
|
4.00
|
4.00
|
2.57
|
8,410
|
|
|
6/21/2012
|
-0.20 / -4.88%
|
4.00
|
4.10
|
3.90
|
3.90
|
3.90
|
2.50
|
115,860
|
|
|
6/20/2012
|
+0.10 / +2.50%
|
4.00
|
4.10
|
3.80
|
4.10
|
4.10
|
2.63
|
213,650
|
|
|
6/19/2012
|
-0.20 / -4.76%
|
4.20
|
4.20
|
4.00
|
4.00
|
4.00
|
2.57
|
224,040
|
|
|
6/18/2012
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.20
|
4.20
|
4.20
|
2.70
|
67,670
|
|
|
6/15/2012
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.20
|
4.20
|
4.20
|
2.70
|
36,660
|
|
|
6/14/2012
|
+0.10 / +2.44%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.20
|
2.70
|
74,530
|
|
|
6/13/2012
|
-0.10 / -2.38%
|
4.20
|
4.20
|
4.00
|
4.10
|
4.10
|
2.63
|
83,210
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|