|
|
Closing price on 10/23/2012
|
|
| Open |
2.30 |
| High |
2.50 |
| Low |
2.30 |
| Volume |
16,160 |
| Split-adjusted Price |
1.54 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2012
|
0.00 / 0.00%
|
2.30
|
2.50
|
2.30
|
2.40
|
2.40
|
1.54
|
16,160
|
|
|
10/22/2012
|
-0.10 / -4.00%
|
2.40
|
2.50
|
2.40
|
2.40
|
2.40
|
1.54
|
45,630
|
|
|
10/19/2012
|
-0.10 / -3.85%
|
2.60
|
2.70
|
2.50
|
2.50
|
2.50
|
1.60
|
21,060
|
|
|
10/18/2012
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.60
|
1.67
|
15,130
|
|
|
10/17/2012
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.60
|
1.67
|
44,700
|
|
|
10/16/2012
|
+0.10 / +4.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.60
|
1.67
|
31,710
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,016,800
|
6.50
|
-5.80%
|
|
|
|
AGG
|
1,840,300
|
20.60
|
-1.67%
|
|
|
|
API
|
2,258,900
|
9.30
|
-8.82%
|
|
|
|
ASM
|
3,217,700
|
8.69
|
-3.77%
|
|
|
|
BCR
|
7,371,300
|
2.10
|
0.00%
|
|
|
|
BII
|
1,541,100
|
0.80
|
-11.11%
|
|
|
|
BVL
|
32,900
|
19.90
|
-3.86%
|
|
|
|
C21
|
1,000
|
16.50
|
7.14%
|
|
|
|
CCI
|
4,500
|
24.30
|
-1.02%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|