|
Closing price on 1/20/2012
|
|
Open |
3.50 |
High |
3.50 |
Low |
3.50 |
Volume |
3,720 |
Split-adjusted Price |
2.25 |
|
|
DRH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/20/2012
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.25
|
3,720
|
|
1/19/2012
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.40
|
2.18
|
6,900
|
|
1/18/2012
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.30
|
2.12
|
22,000
|
|
1/17/2012
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.20
|
2.05
|
86,510
|
|
1/16/2012
|
-0.10 / -3.03%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
2.05
|
46,150
|
|
1/13/2012
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.30
|
2.12
|
2,050
|
|
1/12/2012
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.30
|
2.12
|
19,110
|
|
1/11/2012
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.30
|
2.12
|
92,470
|
|
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
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
1,100,900
|
7.00
|
-2.78%
|
|
|
AGG
|
1,802,000
|
17.90
|
-1.10%
|
|
|
API
|
1,665,700
|
8.50
|
-5.56%
|
|
|
ASM
|
1,987,800
|
8.17
|
-0.61%
|
|
|
BCR
|
2,959,100
|
2.30
|
15.00%
|
|
|
BII
|
1,495,800
|
0.90
|
12.50%
|
|
|
BVL
|
50,200
|
15.70
|
3.97%
|
|
|
C21
|
42,200
|
18.90
|
14.55%
|
|
|
CCI
|
1,600
|
22.25
|
-5.52%
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|