|
|
Closing price on 9/28/2016
|
|
| Open |
23.80 |
| High |
24.00 |
| Low |
22.70 |
| Volume |
231,060 |
| Split-adjusted Price |
14.64 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2016
|
-1.00 / -4.20%
|
23.80
|
24.00
|
22.70
|
22.80
|
23.23
|
14.64
|
231,060
|
|
|
9/27/2016
|
-0.20 / -0.83%
|
24.00
|
24.25
|
23.50
|
23.80
|
23.90
|
15.28
|
202,890
|
|
|
9/26/2016
|
-0.60 / -2.44%
|
24.60
|
25.00
|
24.00
|
24.00
|
24.68
|
15.41
|
172,820
|
|
|
9/23/2016
|
+0.20 / +0.82%
|
24.40
|
25.60
|
23.70
|
24.60
|
24.93
|
15.79
|
474,460
|
|
|
9/22/2016
|
0.00 / 0.00%
|
24.40
|
24.90
|
23.50
|
24.40
|
24.21
|
15.66
|
281,610
|
|
|
9/21/2016
|
+0.35 / +1.46%
|
24.05
|
25.30
|
24.05
|
24.40
|
24.55
|
15.66
|
189,110
|
|
|
9/20/2016
|
+1.55 / +6.89%
|
24.05
|
24.05
|
23.90
|
24.05
|
24.05
|
15.44
|
782,360
|
|
|
9/19/2016
|
+1.45 / +6.89%
|
21.30
|
22.50
|
21.00
|
22.50
|
21.99
|
14.44
|
48,300
|
|
|
9/16/2016
|
-0.25 / -1.17%
|
21.10
|
21.80
|
20.70
|
21.05
|
21.03
|
13.51
|
223,780
|
|
|
9/15/2016
|
-0.30 / -1.39%
|
21.15
|
22.00
|
21.10
|
21.30
|
21.24
|
13.67
|
191,140
|
|
|
9/14/2016
|
-0.90 / -4.00%
|
22.70
|
22.70
|
21.60
|
21.60
|
21.95
|
13.86
|
304,550
|
|
|
9/13/2016
|
+0.35 / +1.58%
|
22.00
|
23.40
|
22.00
|
22.50
|
22.48
|
14.44
|
307,800
|
|
|
9/12/2016
|
-1.65 / -6.93%
|
23.80
|
23.90
|
22.15
|
22.15
|
22.87
|
14.22
|
352,490
|
|
|
9/9/2016
|
0.00 / 0.00%
|
23.80
|
24.80
|
23.10
|
23.80
|
23.85
|
15.28
|
237,080
|
|
|
9/8/2016
|
-0.10 / -0.42%
|
23.50
|
24.70
|
23.00
|
23.80
|
23.96
|
15.28
|
451,660
|
|
|
9/7/2016
|
+1.50 / +6.70%
|
22.90
|
23.90
|
22.60
|
23.90
|
23.33
|
15.34
|
1,303,920
|
|
|
9/6/2016
|
+1.40 / +6.67%
|
21.00
|
22.40
|
21.00
|
22.40
|
22.32
|
14.38
|
589,760
|
|
|
9/5/2016
|
+1.30 / +6.60%
|
19.70
|
21.00
|
18.50
|
21.00
|
20.33
|
13.48
|
389,960
|
|
|
9/1/2016
|
+1.20 / +6.49%
|
19.30
|
19.70
|
19.10
|
19.70
|
19.65
|
12.65
|
582,170
|
|
|
8/31/2016
|
+1.20 / +6.94%
|
18.00
|
18.50
|
17.80
|
18.50
|
18.41
|
11.88
|
349,630
|
|
|
8/30/2016
|
-0.90 / -4.95%
|
17.00
|
17.90
|
17.00
|
17.30
|
17.07
|
11.10
|
563,400
|
|
|
8/29/2016
|
-1.30 / -6.67%
|
18.20
|
19.00
|
18.20
|
18.20
|
18.26
|
11.68
|
1,133,500
|
|
|
8/26/2016
|
+0.60 / +3.17%
|
20.20
|
20.20
|
19.20
|
19.50
|
19.99
|
12.52
|
525,200
|
|
|
8/25/2016
|
+1.20 / +6.78%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
12.13
|
114,400
|
|
|
8/24/2016
|
+1.10 / +6.63%
|
15.50
|
17.70
|
15.50
|
17.70
|
16.25
|
11.36
|
4,070,870
|
|
|
8/23/2016
|
-1.20 / -6.74%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
10.66
|
114,040
|
|
|
8/22/2016
|
-1.30 / -6.81%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
11.43
|
4,310
|
|
|
8/19/2016
|
-1.40 / -6.83%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
12.26
|
21,360
|
|
|
8/18/2016
|
-1.50 / -6.82%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
13.16
|
1,290
|
|
|
8/17/2016
|
-1.60 / -6.78%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
14.12
|
11,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|