|
|
Closing price on 8/26/2011
|
|
| Open |
4.50 |
| High |
4.60 |
| Low |
4.40 |
| Volume |
25,920 |
| Split-adjusted Price |
2.95 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2011
|
+0.10 / +2.22%
|
4.50
|
4.60
|
4.40
|
4.60
|
4.60
|
2.95
|
25,920
|
|
|
8/25/2011
|
-0.10 / -2.17%
|
4.70
|
4.70
|
4.50
|
4.50
|
4.50
|
2.89
|
11,400
|
|
|
8/24/2011
|
0.00 / 0.00%
|
4.60
|
4.70
|
4.50
|
4.60
|
4.60
|
2.95
|
38,530
|
|
|
8/23/2011
|
-0.10 / -2.13%
|
4.60
|
4.80
|
4.50
|
4.60
|
4.60
|
2.95
|
17,070
|
|
|
8/22/2011
|
+0.20 / +4.44%
|
4.60
|
4.70
|
4.50
|
4.70
|
4.70
|
3.02
|
63,720
|
|
|
8/19/2011
|
-0.10 / -2.17%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
2.89
|
35,810
|
|
|
8/18/2011
|
-0.10 / -2.13%
|
4.60
|
4.80
|
4.60
|
4.60
|
4.60
|
2.95
|
49,070
|
|
|
8/17/2011
|
+0.10 / +2.17%
|
4.50
|
4.70
|
4.50
|
4.70
|
4.70
|
3.02
|
18,740
|
|
|
8/16/2011
|
+0.10 / +2.22%
|
4.50
|
4.60
|
4.40
|
4.60
|
4.60
|
2.95
|
18,500
|
|
|
8/15/2011
|
0.00 / 0.00%
|
4.40
|
4.50
|
4.40
|
4.50
|
4.50
|
2.89
|
27,850
|
|
|
8/12/2011
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.40
|
4.50
|
4.50
|
2.89
|
29,400
|
|
|
8/11/2011
|
0.00 / 0.00%
|
4.50
|
4.60
|
4.40
|
4.50
|
4.50
|
2.89
|
24,480
|
|
|
8/10/2011
|
0.00 / 0.00%
|
4.50
|
4.60
|
4.40
|
4.50
|
4.50
|
2.89
|
33,090
|
|
|
8/9/2011
|
-0.10 / -2.17%
|
4.60
|
4.60
|
4.40
|
4.50
|
4.50
|
2.89
|
73,940
|
|
|
8/8/2011
|
+0.10 / +2.22%
|
4.50
|
4.60
|
4.40
|
4.60
|
4.60
|
2.95
|
44,950
|
|
|
8/5/2011
|
0.00 / 0.00%
|
4.50
|
4.60
|
4.50
|
4.50
|
4.50
|
2.89
|
46,320
|
|
|
8/4/2011
|
+0.20 / +4.65%
|
4.40
|
4.50
|
4.40
|
4.50
|
4.50
|
2.89
|
38,400
|
|
|
8/3/2011
|
-0.10 / -2.27%
|
4.40
|
4.40
|
4.30
|
4.30
|
4.30
|
2.76
|
25,590
|
|
|
8/2/2011
|
-0.20 / -4.35%
|
4.60
|
4.60
|
4.40
|
4.40
|
4.40
|
2.82
|
40,550
|
|
|
8/1/2011
|
+0.10 / +2.22%
|
4.50
|
4.70
|
4.50
|
4.60
|
4.60
|
2.95
|
17,360
|
|
|
7/29/2011
|
0.00 / 0.00%
|
4.50
|
4.60
|
4.50
|
4.50
|
4.50
|
2.89
|
34,870
|
|
|
7/28/2011
|
-0.10 / -2.17%
|
4.60
|
4.70
|
4.50
|
4.50
|
4.50
|
2.89
|
13,650
|
|
|
7/27/2011
|
-0.10 / -2.13%
|
4.70
|
4.70
|
4.50
|
4.60
|
4.60
|
2.95
|
41,400
|
|
|
7/26/2011
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.60
|
4.70
|
4.70
|
3.02
|
23,290
|
|
|
7/25/2011
|
-0.10 / -2.08%
|
4.80
|
4.80
|
4.60
|
4.70
|
4.70
|
3.02
|
19,040
|
|
|
7/22/2011
|
-0.10 / -2.04%
|
5.00
|
5.00
|
4.80
|
4.80
|
4.80
|
3.08
|
18,500
|
|
|
7/21/2011
|
+0.10 / +2.08%
|
5.00
|
5.00
|
4.80
|
4.90
|
4.90
|
3.15
|
63,670
|
|
|
7/20/2011
|
+0.20 / +4.35%
|
4.70
|
4.80
|
4.70
|
4.80
|
4.80
|
3.08
|
10,940
|
|
|
7/19/2011
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.60
|
4.60
|
4.60
|
2.95
|
35,710
|
|
|
7/18/2011
|
-0.20 / -4.17%
|
4.80
|
4.90
|
4.60
|
4.60
|
4.60
|
2.95
|
44,040
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:25:01 PM
|
|
|
|
|