|
Closing price on 10/20/2016
|
|
| Open |
19.50 |
| High |
20.30 |
| Low |
19.00 |
| Volume |
150,700 |
| Split-adjusted Price |
12.36 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2016
|
+0.25 / +1.32%
|
19.50
|
20.30
|
19.00
|
19.25
|
19.85
|
12.36
|
150,700
|
|
|
10/19/2016
|
-0.80 / -4.04%
|
18.75
|
19.70
|
18.75
|
19.00
|
19.15
|
12.20
|
57,270
|
|
|
10/18/2016
|
-1.40 / -6.60%
|
20.00
|
20.60
|
19.75
|
19.80
|
19.82
|
12.71
|
348,060
|
|
|
10/17/2016
|
-0.50 / -2.30%
|
21.50
|
21.80
|
21.00
|
21.20
|
21.27
|
13.61
|
82,190
|
|
|
10/14/2016
|
-0.30 / -1.36%
|
22.00
|
22.00
|
21.65
|
21.70
|
21.74
|
13.93
|
54,310
|
|
|
10/13/2016
|
+0.30 / +1.38%
|
21.70
|
22.00
|
21.20
|
22.00
|
21.52
|
14.12
|
123,630
|
|
|
10/12/2016
|
-0.80 / -3.56%
|
22.70
|
22.70
|
21.70
|
21.70
|
22.01
|
13.93
|
118,540
|
|
|
10/11/2016
|
+0.10 / +0.45%
|
21.70
|
22.50
|
21.50
|
22.50
|
21.91
|
14.44
|
138,930
|
|
|
10/10/2016
|
-1.25 / -5.29%
|
23.30
|
23.60
|
22.10
|
22.40
|
22.94
|
14.38
|
115,540
|
|
|
10/7/2016
|
+0.35 / +1.50%
|
24.50
|
24.50
|
23.30
|
23.65
|
23.78
|
15.18
|
280,110
|
|
|
10/6/2016
|
+1.50 / +6.88%
|
21.80
|
23.30
|
21.80
|
23.30
|
22.70
|
14.96
|
134,520
|
|
|
10/5/2016
|
-0.20 / -0.91%
|
21.50
|
22.00
|
21.40
|
21.80
|
21.67
|
13.99
|
212,770
|
|
|
10/4/2016
|
-0.40 / -1.79%
|
22.30
|
22.60
|
21.00
|
22.00
|
22.19
|
14.12
|
71,120
|
|
|
10/3/2016
|
-0.30 / -1.32%
|
22.60
|
23.00
|
22.40
|
22.40
|
22.60
|
14.38
|
118,180
|
|
|
9/30/2016
|
-0.10 / -0.44%
|
22.80
|
22.85
|
22.10
|
22.70
|
22.39
|
14.57
|
80,260
|
|
|
9/29/2016
|
0.00 / 0.00%
|
22.75
|
23.60
|
22.20
|
22.80
|
22.98
|
14.64
|
214,500
|
|
|
9/28/2016
|
-1.00 / -4.20%
|
23.80
|
24.00
|
22.70
|
22.80
|
23.23
|
14.64
|
231,060
|
|
|
9/27/2016
|
-0.20 / -0.83%
|
24.00
|
24.25
|
23.50
|
23.80
|
23.90
|
15.28
|
202,890
|
|
|
9/26/2016
|
-0.60 / -2.44%
|
24.60
|
25.00
|
24.00
|
24.00
|
24.68
|
15.41
|
172,820
|
|
|
9/23/2016
|
+0.20 / +0.82%
|
24.40
|
25.60
|
23.70
|
24.60
|
24.93
|
15.79
|
474,460
|
|
|
9/22/2016
|
0.00 / 0.00%
|
24.40
|
24.90
|
23.50
|
24.40
|
24.21
|
15.66
|
281,610
|
|
|
9/21/2016
|
+0.35 / +1.46%
|
24.05
|
25.30
|
24.05
|
24.40
|
24.55
|
15.66
|
189,110
|
|
|
9/20/2016
|
+1.55 / +6.89%
|
24.05
|
24.05
|
23.90
|
24.05
|
24.05
|
15.44
|
782,360
|
|
|
9/19/2016
|
+1.45 / +6.89%
|
21.30
|
22.50
|
21.00
|
22.50
|
21.99
|
14.44
|
48,300
|
|
|
9/16/2016
|
-0.25 / -1.17%
|
21.10
|
21.80
|
20.70
|
21.05
|
21.03
|
13.51
|
223,780
|
|
|
9/15/2016
|
-0.30 / -1.39%
|
21.15
|
22.00
|
21.10
|
21.30
|
21.24
|
13.67
|
191,140
|
|
|
9/14/2016
|
-0.90 / -4.00%
|
22.70
|
22.70
|
21.60
|
21.60
|
21.95
|
13.86
|
304,550
|
|
|
9/13/2016
|
+0.35 / +1.58%
|
22.00
|
23.40
|
22.00
|
22.50
|
22.48
|
14.44
|
307,800
|
|
|
9/12/2016
|
-1.65 / -6.93%
|
23.80
|
23.90
|
22.15
|
22.15
|
22.87
|
14.22
|
352,490
|
|
|
9/9/2016
|
0.00 / 0.00%
|
23.80
|
24.80
|
23.10
|
23.80
|
23.85
|
15.28
|
237,080
|
|
|