|
|
Closing price on 1/10/2012
|
|
| Open |
3.30 |
| High |
3.30 |
| Low |
3.20 |
| Volume |
50,090 |
| Split-adjusted Price |
2.12 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/10/2012
|
+0.10 / +3.13%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.30
|
2.12
|
50,090
|
|
|
1/9/2012
|
+0.10 / +3.23%
|
3.00
|
3.20
|
3.00
|
3.20
|
3.20
|
2.05
|
32,040
|
|
|
1/6/2012
|
+0.10 / +3.33%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.10
|
1.99
|
42,640
|
|
|
1/5/2012
|
+0.10 / +3.45%
|
3.00
|
3.00
|
2.90
|
3.00
|
3.00
|
1.93
|
114,820
|
|
|
1/4/2012
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.90
|
1.86
|
277,120
|
|
|
1/3/2012
|
-0.10 / -3.33%
|
2.90
|
3.10
|
2.90
|
2.90
|
2.90
|
1.86
|
38,740
|
|
|
12/30/2011
|
-0.10 / -3.23%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
1.93
|
88,160
|
|
|
12/29/2011
|
-0.10 / -3.13%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
1.99
|
8,280
|
|
|
12/28/2011
|
-0.10 / -3.03%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
2.05
|
80,340
|
|
|
12/27/2011
|
-0.10 / -2.94%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2.12
|
1,180
|
|
|
12/26/2011
|
-0.10 / -2.86%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
2.18
|
115,140
|
|
|
12/23/2011
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.25
|
54,250
|
|
|
12/22/2011
|
-0.10 / -2.70%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.60
|
2.31
|
5,570
|
|
|
12/21/2011
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.70
|
2.38
|
24,940
|
|
|
12/20/2011
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.50
|
3.70
|
3.70
|
2.38
|
36,580
|
|
|
12/19/2011
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.60
|
2.31
|
41,560
|
|
|
12/16/2011
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.60
|
3.70
|
3.70
|
2.38
|
29,200
|
|
|
12/15/2011
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.70
|
2.38
|
3,900
|
|
|
12/14/2011
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.80
|
2.44
|
5,930
|
|
|
12/13/2011
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.70
|
3.90
|
3.90
|
2.50
|
7,180
|
|
|
12/12/2011
|
-0.10 / -2.56%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
2.44
|
8,560
|
|
|
12/9/2011
|
-0.20 / -4.88%
|
4.10
|
4.10
|
3.90
|
3.90
|
3.90
|
2.50
|
9,480
|
|
|
12/8/2011
|
0.00 / 0.00%
|
4.10
|
4.10
|
3.90
|
4.10
|
4.10
|
2.63
|
11,290
|
|
|
12/7/2011
|
+0.10 / +2.50%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.10
|
2.63
|
7,050
|
|
|
12/6/2011
|
-0.10 / -2.44%
|
4.30
|
4.30
|
4.00
|
4.00
|
4.00
|
2.57
|
2,150
|
|
|
12/5/2011
|
+0.10 / +2.50%
|
4.10
|
4.20
|
4.00
|
4.10
|
4.10
|
2.63
|
45,640
|
|
|
12/2/2011
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
4.00
|
4.00
|
2.57
|
10,460
|
|
|
12/1/2011
|
0.00 / 0.00%
|
4.10
|
4.10
|
3.80
|
4.00
|
4.00
|
2.57
|
12,470
|
|
|
11/30/2011
|
-0.20 / -4.76%
|
4.30
|
4.30
|
4.00
|
4.00
|
4.00
|
2.57
|
31,860
|
|
|
11/29/2011
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.00
|
4.20
|
4.20
|
2.70
|
51,080
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|