|
Closing price on 4/25/2016
|
|
| Open |
40.90 |
| High |
42.50 |
| Low |
40.40 |
| Volume |
274,700 |
| Split-adjusted Price |
27.28 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2016
|
+1.60 / +3.91%
|
40.90
|
42.50
|
40.40
|
42.50
|
41.49
|
27.28
|
274,700
|
|
|
4/22/2016
|
+2.10 / +5.41%
|
38.70
|
40.90
|
38.60
|
40.90
|
39.46
|
26.25
|
1,228,590
|
|
|
4/21/2016
|
+2.10 / +5.72%
|
38.50
|
38.80
|
37.60
|
38.80
|
38.27
|
24.91
|
171,610
|
|
|
4/20/2016
|
+2.40 / +7.00%
|
34.50
|
36.70
|
34.30
|
36.70
|
35.24
|
23.56
|
297,320
|
|
|
4/19/2016
|
+0.30 / +0.88%
|
34.10
|
34.70
|
34.10
|
34.30
|
34.41
|
22.02
|
320,060
|
|
|
4/15/2016
|
+2.00 / +6.25%
|
32.30
|
34.00
|
32.00
|
34.00
|
32.94
|
21.82
|
489,400
|
|
|
4/14/2016
|
-0.30 / -0.93%
|
32.10
|
32.10
|
31.70
|
32.00
|
31.93
|
20.54
|
224,090
|
|
|
4/13/2016
|
+0.30 / +0.94%
|
30.90
|
32.30
|
30.90
|
32.30
|
32.12
|
20.73
|
204,970
|
|
|
4/12/2016
|
-0.40 / -1.23%
|
32.40
|
32.40
|
32.00
|
32.00
|
32.30
|
20.54
|
264,520
|
|
|
4/11/2016
|
+0.10 / +0.31%
|
32.30
|
32.80
|
32.30
|
32.40
|
32.52
|
20.80
|
214,410
|
|
|
4/8/2016
|
0.00 / 0.00%
|
32.00
|
32.30
|
31.80
|
32.30
|
32.09
|
20.73
|
184,050
|
|
|
4/7/2016
|
0.00 / 0.00%
|
32.30
|
32.30
|
31.80
|
32.30
|
32.17
|
20.73
|
252,690
|
|
|
4/6/2016
|
-0.40 / -1.22%
|
32.30
|
32.60
|
32.20
|
32.30
|
32.47
|
20.73
|
52,760
|
|
|
4/5/2016
|
-0.10 / -0.30%
|
32.80
|
32.80
|
32.50
|
32.70
|
32.61
|
20.99
|
212,440
|
|
|
4/4/2016
|
+0.20 / +0.61%
|
32.60
|
33.00
|
32.30
|
32.80
|
32.61
|
21.05
|
562,570
|
|
|
4/1/2016
|
+1.10 / +3.49%
|
31.40
|
32.60
|
31.00
|
32.60
|
32.00
|
20.93
|
103,050
|
|
|
3/31/2016
|
-0.40 / -1.25%
|
31.70
|
31.80
|
30.90
|
31.50
|
31.37
|
20.22
|
223,930
|
|
|
3/30/2016
|
-0.50 / -1.54%
|
32.40
|
32.40
|
31.90
|
31.90
|
32.24
|
20.48
|
119,130
|
|
|
3/29/2016
|
-0.20 / -0.61%
|
32.50
|
32.80
|
32.20
|
32.40
|
32.57
|
20.80
|
161,900
|
|
|
3/28/2016
|
-0.30 / -0.91%
|
32.80
|
32.90
|
32.60
|
32.60
|
32.81
|
20.93
|
675,420
|
|
|
3/25/2016
|
-0.50 / -1.50%
|
33.20
|
33.70
|
32.90
|
32.90
|
33.33
|
21.12
|
321,560
|
|
|
3/24/2016
|
+0.50 / +1.52%
|
32.90
|
33.40
|
32.70
|
33.40
|
33.26
|
21.44
|
72,040
|
|
|
3/23/2016
|
0.00 / 0.00%
|
32.70
|
33.10
|
32.70
|
32.90
|
32.88
|
21.12
|
71,320
|
|
|
3/22/2016
|
+0.90 / +2.81%
|
32.00
|
33.00
|
32.00
|
32.90
|
32.62
|
21.12
|
129,470
|
|
|
3/21/2016
|
-1.30 / -3.90%
|
33.00
|
33.00
|
32.00
|
32.00
|
32.30
|
20.54
|
91,990
|
|
|
3/18/2016
|
-0.20 / -0.60%
|
33.50
|
33.50
|
32.70
|
33.30
|
33.14
|
21.38
|
177,220
|
|
|
3/17/2016
|
+0.20 / +0.60%
|
33.20
|
33.50
|
32.70
|
33.50
|
33.11
|
21.50
|
250,980
|
|
|
3/16/2016
|
-0.30 / -0.89%
|
33.50
|
33.60
|
32.90
|
33.30
|
33.22
|
21.38
|
114,090
|
|
|
3/15/2016
|
-0.40 / -1.18%
|
34.00
|
34.00
|
33.60
|
33.60
|
33.81
|
21.57
|
57,850
|
|
|
3/14/2016
|
+0.10 / +0.29%
|
34.50
|
34.50
|
33.40
|
34.00
|
33.90
|
21.82
|
93,900
|
|
|