|
|
Closing price on 8/6/2014
|
|
| Open |
4.10 |
| High |
4.10 |
| Low |
4.00 |
| Volume |
152,480 |
| Split-adjusted Price |
2.57 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/6/2014
|
-0.10 / -2.44%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.00
|
2.57
|
152,480
|
|
|
8/5/2014
|
+0.20 / +5.13%
|
3.90
|
4.10
|
3.90
|
4.10
|
4.10
|
2.63
|
146,660
|
|
|
8/4/2014
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.90
|
2.50
|
50,840
|
|
|
8/1/2014
|
-0.20 / -4.88%
|
4.10
|
4.10
|
3.90
|
3.90
|
3.90
|
2.50
|
45,550
|
|
|
7/31/2014
|
+0.10 / +2.50%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.10
|
2.63
|
82,570
|
|
|
7/30/2014
|
+0.10 / +2.56%
|
3.90
|
4.10
|
3.80
|
4.00
|
4.00
|
2.57
|
128,100
|
|
|
7/29/2014
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.80
|
3.90
|
3.90
|
2.50
|
84,070
|
|
|
7/28/2014
|
-0.20 / -4.88%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.90
|
2.50
|
175,270
|
|
|
7/25/2014
|
-0.10 / -2.38%
|
4.20
|
4.30
|
4.10
|
4.10
|
4.10
|
2.63
|
101,440
|
|
|
7/24/2014
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.10
|
4.20
|
4.20
|
2.70
|
144,700
|
|
|
7/23/2014
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.10
|
4.20
|
4.20
|
2.70
|
105,590
|
|
|
7/22/2014
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.20
|
4.20
|
4.20
|
2.70
|
121,290
|
|
|
7/21/2014
|
+0.10 / +2.44%
|
4.20
|
4.30
|
4.10
|
4.20
|
4.20
|
2.70
|
150,790
|
|
|
7/18/2014
|
-0.20 / -4.65%
|
4.20
|
4.30
|
4.00
|
4.10
|
4.10
|
2.63
|
346,110
|
|
|
7/17/2014
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.20
|
4.30
|
4.30
|
2.76
|
107,060
|
|
|
7/16/2014
|
-0.20 / -4.44%
|
4.50
|
4.60
|
4.30
|
4.30
|
4.30
|
2.76
|
127,570
|
|
|
7/15/2014
|
0.00 / 0.00%
|
4.50
|
4.60
|
4.40
|
4.50
|
4.50
|
2.89
|
140,950
|
|
|
7/14/2014
|
0.00 / 0.00%
|
4.40
|
4.50
|
4.30
|
4.50
|
4.50
|
2.89
|
158,070
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|