|
|
Closing price on 9/7/2010
|
|
| Open |
16.80 |
| High |
17.20 |
| Low |
16.80 |
| Volume |
47,060 |
| Split-adjusted Price |
9.70 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2010
|
+0.30 / +1.79%
|
16.80
|
17.20
|
16.80
|
17.10
|
17.10
|
9.70
|
47,060
|
|
|
9/6/2010
|
+0.80 / +5.00%
|
16.60
|
16.80
|
16.40
|
16.80
|
16.80
|
9.53
|
75,010
|
|
|
9/1/2010
|
-0.60 / -3.61%
|
16.40
|
16.60
|
16.00
|
16.00
|
16.00
|
9.07
|
53,080
|
|
|
8/31/2010
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.60
|
16.60
|
16.60
|
9.41
|
70,170
|
|
|
8/30/2010
|
-0.10 / -0.60%
|
17.00
|
17.30
|
16.50
|
16.70
|
16.70
|
9.47
|
144,670
|
|
|
8/27/2010
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.40
|
16.80
|
16.80
|
9.53
|
49,200
|
|
|
8/26/2010
|
+0.10 / +0.59%
|
17.70
|
17.70
|
16.50
|
17.00
|
17.00
|
9.64
|
133,590
|
|
|
8/25/2010
|
-0.30 / -1.74%
|
17.20
|
17.20
|
16.40
|
16.90
|
16.90
|
9.58
|
160,770
|
|
|
8/24/2010
|
+0.10 / +0.58%
|
17.30
|
17.50
|
16.30
|
17.20
|
17.20
|
9.75
|
113,720
|
|
|
8/23/2010
|
-0.90 / -5.00%
|
18.00
|
18.00
|
17.10
|
17.10
|
17.10
|
9.70
|
54,680
|
|
|
8/20/2010
|
+0.10 / +0.56%
|
18.00
|
18.00
|
17.10
|
18.00
|
18.00
|
10.21
|
100,900
|
|
|
8/19/2010
|
-0.10 / -0.56%
|
18.20
|
18.20
|
17.20
|
17.90
|
17.90
|
10.15
|
68,990
|
|
|
8/18/2010
|
-0.90 / -4.76%
|
18.90
|
19.00
|
18.00
|
18.00
|
18.00
|
10.21
|
132,960
|
|
|
8/17/2010
|
+0.10 / +0.53%
|
18.80
|
19.20
|
18.00
|
18.90
|
18.90
|
10.72
|
144,620
|
|
|
8/16/2010
|
+0.60 / +3.30%
|
18.60
|
18.80
|
18.00
|
18.80
|
18.80
|
10.66
|
176,600
|
|
|
8/13/2010
|
+0.60 / +3.41%
|
17.70
|
18.20
|
17.00
|
18.20
|
18.20
|
10.32
|
208,460
|
|
|
8/12/2010
|
+0.60 / +3.53%
|
17.00
|
17.60
|
16.30
|
17.60
|
17.60
|
9.98
|
391,780
|
|
|
8/11/2010
|
+0.80 / +4.94%
|
16.20
|
17.00
|
16.20
|
17.00
|
17.00
|
9.64
|
224,160
|
|
|
8/10/2010
|
-0.80 / -4.71%
|
16.60
|
17.00
|
16.20
|
16.20
|
16.20
|
9.19
|
183,050
|
|
|
8/9/2010
|
-0.60 / -3.41%
|
17.90
|
17.90
|
16.80
|
17.00
|
17.00
|
9.64
|
78,960
|
|
|
8/6/2010
|
+0.20 / +1.15%
|
17.90
|
18.00
|
17.10
|
17.60
|
17.60
|
9.98
|
123,310
|
|
|
8/5/2010
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.40
|
17.40
|
17.40
|
9.87
|
87,160
|
|
|
8/4/2010
|
-0.90 / -4.92%
|
18.80
|
19.00
|
17.40
|
17.40
|
17.40
|
9.87
|
64,780
|
|
|
8/3/2010
|
-0.90 / -4.69%
|
19.20
|
19.20
|
18.30
|
18.30
|
18.30
|
10.38
|
47,650
|
|
|
8/2/2010
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.00
|
19.20
|
19.20
|
10.89
|
138,570
|
|
|
7/30/2010
|
+0.50 / +2.67%
|
18.60
|
19.20
|
17.80
|
19.20
|
19.20
|
10.89
|
186,020
|
|
|
7/29/2010
|
-0.80 / -4.10%
|
19.50
|
19.50
|
18.70
|
18.70
|
18.70
|
10.61
|
218,080
|
|
|
7/28/2010
|
+0.60 / +3.17%
|
18.20
|
19.50
|
18.20
|
19.50
|
19.50
|
11.06
|
204,360
|
|
|
7/27/2010
|
+0.20 / +1.07%
|
18.90
|
18.90
|
17.80
|
18.90
|
18.90
|
10.72
|
215,010
|
|
|
7/26/2010
|
+18.70 / +0.00%
|
19.70
|
19.70
|
18.00
|
18.70
|
18.70
|
10.61
|
527,880
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|