|
|
Closing price on 9/6/2011
|
|
| Open |
4.90 |
| High |
5.00 |
| Low |
4.80 |
| Volume |
70,220 |
| Split-adjusted Price |
3.08 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/6/2011
|
-0.20 / -4.00%
|
4.90
|
5.00
|
4.80
|
4.80
|
4.80
|
3.08
|
70,220
|
|
|
9/5/2011
|
0.00 / 0.00%
|
5.00
|
5.20
|
5.00
|
5.00
|
5.00
|
3.21
|
239,320
|
|
|
9/1/2011
|
+0.20 / +4.17%
|
4.80
|
5.00
|
4.70
|
5.00
|
5.00
|
3.21
|
147,870
|
|
|
8/31/2011
|
+0.10 / +2.13%
|
4.70
|
4.80
|
4.60
|
4.80
|
4.80
|
3.08
|
57,370
|
|
|
8/30/2011
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.60
|
4.70
|
4.70
|
3.02
|
102,810
|
|
|
8/29/2011
|
+0.10 / +2.17%
|
4.60
|
4.80
|
4.50
|
4.70
|
4.70
|
3.02
|
250,761
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:15:01 PM
|
|
|
|
|