|
|
Closing price on 12/21/2016
|
|
| Open |
24.95 |
| High |
26.15 |
| Low |
23.65 |
| Volume |
734,370 |
| Split-adjusted Price |
16.79 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/21/2016
|
+1.70 / +6.95%
|
24.95
|
26.15
|
23.65
|
26.15
|
25.35
|
16.79
|
734,370
|
|
|
12/20/2016
|
-1.05 / -4.12%
|
24.40
|
25.50
|
23.75
|
24.45
|
24.37
|
15.69
|
323,400
|
|
|
12/19/2016
|
-1.50 / -5.56%
|
27.00
|
27.30
|
25.20
|
25.50
|
26.13
|
16.37
|
580,570
|
|
|
12/16/2016
|
-1.25 / -4.42%
|
28.00
|
28.00
|
26.70
|
27.00
|
27.04
|
17.33
|
371,170
|
|
|
12/15/2016
|
-0.45 / -1.57%
|
29.00
|
29.20
|
27.90
|
28.25
|
28.59
|
18.13
|
245,840
|
|
|
12/14/2016
|
+0.10 / +0.35%
|
26.60
|
29.50
|
26.60
|
28.70
|
27.19
|
18.42
|
1,310,770
|
|
|
12/13/2016
|
-2.10 / -6.84%
|
29.95
|
30.90
|
28.60
|
28.60
|
29.46
|
18.36
|
867,470
|
|
|
12/12/2016
|
-1.60 / -4.95%
|
31.90
|
32.50
|
30.45
|
30.70
|
31.27
|
19.71
|
1,086,420
|
|
|
12/9/2016
|
-0.10 / -0.31%
|
32.00
|
33.00
|
32.00
|
32.30
|
32.59
|
20.73
|
570,920
|
|
|
12/8/2016
|
+1.20 / +3.85%
|
31.80
|
32.40
|
31.30
|
32.40
|
31.77
|
20.80
|
851,970
|
|
|
12/7/2016
|
+1.20 / +4.00%
|
29.80
|
31.30
|
29.70
|
31.20
|
30.62
|
20.03
|
940,410
|
|
|
12/6/2016
|
-0.30 / -0.99%
|
30.30
|
31.00
|
28.80
|
30.00
|
29.79
|
19.26
|
680,030
|
|
|
12/5/2016
|
+1.15 / +3.95%
|
30.50
|
30.90
|
29.35
|
30.30
|
30.08
|
19.45
|
717,070
|
|
|
12/2/2016
|
+1.90 / +6.97%
|
27.80
|
29.15
|
27.50
|
29.15
|
28.76
|
18.71
|
573,720
|
|
|
12/1/2016
|
+1.75 / +6.86%
|
25.40
|
27.25
|
25.30
|
27.25
|
26.68
|
17.49
|
986,180
|
|
|
11/30/2016
|
+0.20 / +0.79%
|
25.30
|
25.50
|
24.00
|
25.50
|
25.09
|
16.37
|
886,030
|
|
|
11/29/2016
|
0.00 / 0.00%
|
25.40
|
25.60
|
23.80
|
25.30
|
25.15
|
16.24
|
832,090
|
|
|
11/28/2016
|
-0.20 / -0.78%
|
25.60
|
26.20
|
25.30
|
25.30
|
25.62
|
16.24
|
472,360
|
|
|
11/25/2016
|
+0.90 / +3.66%
|
24.60
|
25.50
|
24.60
|
25.50
|
25.04
|
16.37
|
558,380
|
|
|
11/24/2016
|
+0.80 / +3.36%
|
23.70
|
25.00
|
23.70
|
24.60
|
24.38
|
15.79
|
402,590
|
|
|
11/23/2016
|
+1.30 / +5.78%
|
23.00
|
24.05
|
22.10
|
23.80
|
23.25
|
15.28
|
451,540
|
|
|
11/22/2016
|
+1.20 / +5.63%
|
21.30
|
22.50
|
21.30
|
22.50
|
22.09
|
14.44
|
253,380
|
|
|
11/21/2016
|
+0.65 / +3.15%
|
20.25
|
21.40
|
20.25
|
21.30
|
20.94
|
13.67
|
229,640
|
|
|
11/18/2016
|
+1.25 / +6.44%
|
20.70
|
20.70
|
20.00
|
20.65
|
20.34
|
13.26
|
460,220
|
|
|
11/17/2016
|
+1.25 / +6.89%
|
18.15
|
19.40
|
18.15
|
19.40
|
19.29
|
12.45
|
489,200
|
|
|
11/16/2016
|
+1.15 / +6.76%
|
16.90
|
18.15
|
16.80
|
18.15
|
17.48
|
11.65
|
569,550
|
|
|
11/15/2016
|
-0.05 / -0.29%
|
16.80
|
17.30
|
16.60
|
17.00
|
16.79
|
10.91
|
105,410
|
|
|
11/14/2016
|
0.00 / 0.00%
|
17.05
|
17.05
|
16.55
|
17.05
|
16.84
|
10.94
|
243,640
|
|
|
11/11/2016
|
-0.45 / -2.57%
|
17.50
|
17.50
|
17.05
|
17.05
|
17.25
|
10.94
|
220,410
|
|
|
11/10/2016
|
0.00 / 0.00%
|
17.60
|
18.30
|
16.80
|
17.50
|
17.29
|
11.23
|
269,110
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,269,400
|
7.60
|
2.70%
|
|
|
|
AGG
|
1,746,100
|
17.30
|
2.37%
|
|
|
|
API
|
454,900
|
6.90
|
-4.17%
|
|
|
|
ASM
|
835,300
|
7.27
|
-2.02%
|
|
|
|
BCR
|
10,177,200
|
1.70
|
-15.00%
|
|
|
|
BII
|
233,100
|
0.70
|
0.00%
|
|
|
|
BVL
|
6,300
|
15.50
|
-1.90%
|
|
|
|
C21
|
3,600
|
17.70
|
11.32%
|
|
|
|
CCI
|
100
|
21.60
|
2.13%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|