|
|
Closing price on 11/19/2012
|
|
| Open |
2.10 |
| High |
2.10 |
| Low |
2.00 |
| Volume |
16,250 |
| Split-adjusted Price |
1.28 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/19/2012
|
-0.10 / -4.76%
|
2.10
|
2.10
|
2.00
|
2.00
|
2.00
|
1.28
|
16,250
|
|
|
11/16/2012
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.00
|
2.10
|
2.10
|
1.35
|
32,470
|
|
|
11/15/2012
|
-0.10 / -4.55%
|
2.20
|
2.20
|
2.10
|
2.10
|
2.10
|
1.35
|
47,930
|
|
|
11/14/2012
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.10
|
2.20
|
2.20
|
1.41
|
15,410
|
|
|
11/13/2012
|
0.00 / 0.00%
|
2.10
|
2.30
|
2.10
|
2.20
|
2.20
|
1.41
|
40,190
|
|
|
11/12/2012
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.10
|
2.20
|
2.20
|
1.41
|
20,350
|
|
|
11/9/2012
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.20
|
1.41
|
14,700
|
|
|
11/8/2012
|
+0.10 / +4.76%
|
2.20
|
2.20
|
2.00
|
2.20
|
2.20
|
1.41
|
8,610
|
|
|
11/7/2012
|
-0.10 / -4.55%
|
2.20
|
2.20
|
2.10
|
2.10
|
2.10
|
1.35
|
56,500
|
|
|
11/6/2012
|
-0.10 / -4.35%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
1.41
|
1,530
|
|
|
11/5/2012
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.30
|
1.48
|
6,450
|
|
|
11/2/2012
|
-0.10 / -4.17%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
1.48
|
18,700
|
|
|
11/1/2012
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.40
|
1.54
|
7,890
|
|
|
10/31/2012
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.40
|
1.54
|
6,450
|
|
|
10/30/2012
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.40
|
1.54
|
21,150
|
|
|
10/29/2012
|
+0.10 / +4.17%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.50
|
1.60
|
3,150
|
|
|
10/26/2012
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.40
|
1.54
|
22,980
|
|
|
10/25/2012
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.40
|
1.54
|
13,060
|
|
|
10/24/2012
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.40
|
1.54
|
50,300
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,638,500
|
7.00
|
4.48%
|
|
|
|
AGG
|
2,796,600
|
19.25
|
6.94%
|
|
|
|
API
|
1,509,100
|
8.50
|
4.94%
|
|
|
|
ASM
|
5,276,900
|
8.72
|
4.81%
|
|
|
|
BCR
|
0
|
2.40
|
0.00%
|
|
|
|
BII
|
0
|
0.90
|
0.00%
|
|
|
|
BVL
|
40,700
|
19.90
|
0.00%
|
|
|
|
C21
|
0
|
18.90
|
0.00%
|
|
|
|
CCI
|
5,900
|
24.00
|
6.67%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|