|
Closing price on 10/15/2012
|
|
| Open |
2.50 |
| High |
2.60 |
| Low |
2.50 |
| Volume |
27,540 |
| Split-adjusted Price |
1.60 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/15/2012
|
-0.10 / -3.85%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.50
|
1.60
|
27,540
|
|
|
10/12/2012
|
-0.10 / -3.70%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.60
|
1.67
|
26,610
|
|
|
10/11/2012
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.70
|
1.73
|
54,470
|
|
|
10/10/2012
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.50
|
2.60
|
2.60
|
1.67
|
34,150
|
|
|
10/9/2012
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.60
|
1.67
|
17,210
|
|
|
10/8/2012
|
+0.10 / +4.00%
|
2.40
|
2.60
|
2.40
|
2.60
|
2.60
|
1.67
|
49,900
|
|
|
10/5/2012
|
-0.10 / -3.85%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.50
|
1.60
|
60,460
|
|
|
10/4/2012
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.60
|
1.67
|
44,520
|
|
|
10/3/2012
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.60
|
1.67
|
18,520
|
|
|
10/2/2012
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.60
|
1.67
|
32,600
|
|
|
10/1/2012
|
+0.10 / +4.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.60
|
1.67
|
33,610
|
|
|
9/28/2012
|
-0.10 / -3.85%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.50
|
1.60
|
15,130
|
|
|
9/27/2012
|
-0.10 / -3.70%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.60
|
1.67
|
10,980
|
|
|
9/26/2012
|
+0.10 / +3.85%
|
2.50
|
2.70
|
2.50
|
2.70
|
2.70
|
1.73
|
20,060
|
|
|
9/25/2012
|
-0.10 / -3.70%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.60
|
1.67
|
20,700
|
|
|
9/24/2012
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.70
|
1.73
|
35,290
|
|
|
9/21/2012
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.70
|
1.73
|
66,340
|
|
|
9/20/2012
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.70
|
1.73
|
32,130
|
|
|
9/19/2012
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.70
|
1.73
|
47,930
|
|
|
9/18/2012
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.70
|
1.73
|
38,320
|
|
|
9/17/2012
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.80
|
1.80
|
24,250
|
|
|
9/14/2012
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.60
|
2.80
|
2.80
|
1.80
|
112,080
|
|
|
9/13/2012
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.70
|
1.73
|
26,850
|
|
|
9/12/2012
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.50
|
2.70
|
2.70
|
1.73
|
112,040
|
|
|
9/11/2012
|
-0.10 / -3.70%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.60
|
1.67
|
62,920
|
|
|
9/10/2012
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.70
|
1.73
|
16,700
|
|
|
9/7/2012
|
-0.10 / -3.45%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.80
|
1.80
|
65,820
|
|
|
9/6/2012
|
-0.10 / -3.33%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
1.86
|
29,020
|
|
|
9/5/2012
|
+0.10 / +3.45%
|
3.00
|
3.00
|
2.80
|
3.00
|
3.00
|
1.93
|
59,910
|
|
|
9/4/2012
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.90
|
1.86
|
30,870
|
|
|