|
|
Closing price on 2/14/2011
|
|
| Open |
10.40 |
| High |
10.60 |
| Low |
10.30 |
| Volume |
67,510 |
| Split-adjusted Price |
6.61 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/14/2011
|
-0.20 / -1.90%
|
10.40
|
10.60
|
10.30
|
10.30
|
10.30
|
6.61
|
67,510
|
|
|
2/11/2011
|
-0.10 / -0.94%
|
10.60
|
10.70
|
10.40
|
10.50
|
10.50
|
6.74
|
87,950
|
|
|
2/10/2011
|
-0.20 / -1.85%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.60
|
6.80
|
47,820
|
|
|
2/9/2011
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.60
|
10.80
|
10.80
|
6.93
|
57,270
|
|
|
2/8/2011
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.80
|
10.80
|
10.80
|
6.93
|
239,870
|
|
|
1/28/2011
|
-0.50 / -4.42%
|
11.00
|
11.20
|
10.80
|
10.80
|
10.80
|
6.93
|
375,400
|
|
|
1/27/2011
|
+0.20 / +1.80%
|
11.10
|
11.30
|
11.10
|
11.30
|
11.30
|
7.25
|
208,120
|
|
|
1/26/2011
|
+0.30 / +2.78%
|
11.10
|
11.10
|
10.80
|
11.10
|
11.10
|
7.13
|
22,280
|
|
|
1/25/2011
|
-0.20 / -1.82%
|
11.00
|
11.10
|
10.80
|
10.80
|
10.80
|
6.93
|
79,230
|
|
|
1/24/2011
|
-0.20 / -1.79%
|
11.30
|
11.30
|
11.00
|
11.00
|
11.00
|
7.06
|
171,310
|
|
|
1/21/2011
|
-0.10 / -0.88%
|
11.30
|
11.50
|
11.20
|
11.20
|
11.20
|
7.19
|
150,280
|
|
|
1/20/2011
|
-0.20 / -1.74%
|
11.40
|
11.60
|
11.30
|
11.30
|
11.30
|
7.25
|
23,330
|
|
|
1/19/2011
|
+0.20 / +1.77%
|
11.30
|
11.60
|
11.30
|
11.50
|
11.50
|
7.38
|
92,340
|
|
|
1/18/2011
|
-0.20 / -1.74%
|
11.60
|
11.60
|
11.30
|
11.30
|
11.30
|
7.25
|
84,570
|
|
|
1/17/2011
|
-0.20 / -1.71%
|
11.70
|
11.80
|
11.50
|
11.50
|
11.50
|
7.38
|
213,100
|
|
|
1/14/2011
|
+0.10 / +0.86%
|
11.80
|
11.80
|
11.40
|
11.70
|
11.70
|
7.51
|
80,350
|
|
|
1/13/2011
|
+0.30 / +2.65%
|
11.60
|
11.70
|
11.30
|
11.60
|
11.60
|
7.45
|
127,430
|
|
|
1/12/2011
|
+0.20 / +1.80%
|
11.20
|
11.50
|
11.20
|
11.30
|
11.30
|
7.25
|
133,160
|
|
|
1/11/2011
|
-0.30 / -2.63%
|
11.50
|
11.50
|
11.10
|
11.10
|
11.10
|
7.13
|
169,370
|
|
|
1/10/2011
|
-0.20 / -1.72%
|
11.50
|
11.60
|
11.30
|
11.40
|
11.40
|
7.32
|
164,860
|
|
|
1/7/2011
|
-0.20 / -1.69%
|
11.70
|
11.90
|
11.60
|
11.60
|
11.60
|
7.45
|
132,530
|
|
|
1/6/2011
|
-0.20 / -1.67%
|
11.80
|
12.00
|
11.60
|
11.80
|
11.80
|
7.57
|
64,120
|
|
|
1/5/2011
|
-0.10 / -0.83%
|
12.50
|
12.50
|
12.00
|
12.00
|
12.00
|
7.70
|
536,260
|
|
|
1/4/2011
|
+0.50 / +4.31%
|
12.10
|
12.10
|
12.00
|
12.10
|
12.10
|
7.77
|
290,230
|
|
|
12/31/2010
|
+0.50 / +4.50%
|
11.20
|
11.60
|
11.20
|
11.60
|
11.60
|
7.45
|
148,900
|
|
|
12/30/2010
|
-0.30 / -2.63%
|
11.30
|
11.50
|
11.10
|
11.10
|
11.10
|
7.13
|
95,150
|
|
|
12/29/2010
|
-0.30 / -2.56%
|
11.80
|
12.00
|
11.40
|
11.40
|
11.40
|
7.32
|
127,970
|
|
|
12/28/2010
|
+0.50 / +4.46%
|
11.50
|
11.70
|
11.20
|
11.70
|
11.70
|
7.51
|
129,580
|
|
|
12/27/2010
|
+0.10 / +0.90%
|
11.10
|
11.30
|
11.00
|
11.20
|
11.20
|
7.19
|
64,690
|
|
|
12/24/2010
|
-0.30 / -2.63%
|
11.30
|
11.50
|
11.10
|
11.10
|
11.10
|
7.13
|
89,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,145,600
|
6.50
|
0.00%
|
|
|
|
AGG
|
3,202,800
|
21.00
|
2.94%
|
|
|
|
API
|
1,281,400
|
9.40
|
-1.05%
|
|
|
|
ASM
|
3,281,300
|
8.75
|
0.34%
|
|
|
|
BCR
|
7,555,600
|
2.20
|
4.76%
|
|
|
|
BII
|
726,300
|
0.90
|
0.00%
|
|
|
|
BVL
|
25,600
|
19.20
|
-0.52%
|
|
|
|
C21
|
100
|
15.40
|
-10.98%
|
|
|
|
CCI
|
7,900
|
24.05
|
4.11%
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|