|
|
Closing price on 8/30/2016
|
|
| Open |
17.00 |
| High |
17.90 |
| Low |
17.00 |
| Volume |
563,400 |
| Split-adjusted Price |
11.10 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/30/2016
|
-0.90 / -4.95%
|
17.00
|
17.90
|
17.00
|
17.30
|
17.07
|
11.10
|
563,400
|
|
|
8/29/2016
|
-1.30 / -6.67%
|
18.20
|
19.00
|
18.20
|
18.20
|
18.26
|
11.68
|
1,133,500
|
|
|
8/26/2016
|
+0.60 / +3.17%
|
20.20
|
20.20
|
19.20
|
19.50
|
19.99
|
12.52
|
525,200
|
|
|
8/25/2016
|
+1.20 / +6.78%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
12.13
|
114,400
|
|
|
8/24/2016
|
+1.10 / +6.63%
|
15.50
|
17.70
|
15.50
|
17.70
|
16.25
|
11.36
|
4,070,870
|
|
|
8/23/2016
|
-1.20 / -6.74%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
10.66
|
114,040
|
|
|
8/22/2016
|
-1.30 / -6.81%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
11.43
|
4,310
|
|
|
8/19/2016
|
-1.40 / -6.83%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
12.26
|
21,360
|
|
|
8/18/2016
|
-1.50 / -6.82%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
13.16
|
1,290
|
|
|
8/17/2016
|
-1.60 / -6.78%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
14.12
|
11,400
|
|
|
8/16/2016
|
-1.70 / -6.72%
|
24.00
|
24.00
|
23.60
|
23.60
|
23.74
|
15.15
|
3,580
|
|
|
8/15/2016
|
-1.80 / -6.64%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
16.24
|
4,310
|
|
|
8/12/2016
|
-2.00 / -6.87%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
17.40
|
758,540
|
|
|
8/11/2016
|
-2.10 / -6.73%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
18.68
|
6,460
|
|
|
8/10/2016
|
-2.30 / -6.87%
|
31.20
|
31.20
|
31.20
|
31.20
|
31.20
|
20.03
|
1,040
|
|
|
8/9/2016
|
-2.50 / -6.94%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
21.50
|
1,100
|
|
|
8/8/2016
|
-2.70 / -6.98%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
23.11
|
376,160
|
|
|
8/5/2016
|
-2.10 / -5.15%
|
38.00
|
38.70
|
38.00
|
38.70
|
38.07
|
24.84
|
1,008,430
|
|
|
8/4/2016
|
-3.00 / -6.85%
|
40.80
|
40.80
|
40.80
|
40.80
|
40.80
|
26.19
|
50,230
|
|
|
8/3/2016
|
-3.20 / -6.81%
|
43.80
|
43.80
|
43.80
|
43.80
|
43.80
|
28.11
|
5,860
|
|
|
8/2/2016
|
-3.50 / -6.93%
|
48.00
|
48.00
|
47.00
|
47.00
|
47.36
|
30.17
|
53,930
|
|
|
8/1/2016
|
-2.50 / -4.72%
|
53.00
|
53.00
|
49.30
|
50.50
|
50.48
|
32.42
|
120,240
|
|
|
7/29/2016
|
-1.00 / -1.85%
|
55.00
|
55.50
|
53.00
|
53.00
|
54.77
|
34.02
|
145,000
|
|
|
7/28/2016
|
+1.00 / +1.89%
|
53.00
|
54.00
|
51.00
|
54.00
|
52.64
|
34.66
|
127,700
|
|
|
7/27/2016
|
+1.00 / +1.92%
|
48.40
|
54.00
|
48.40
|
53.00
|
49.90
|
34.02
|
876,610
|
|
|
7/26/2016
|
-3.50 / -6.31%
|
52.00
|
52.00
|
52.00
|
52.00
|
52.00
|
33.38
|
564,420
|
|
|
7/25/2016
|
-4.00 / -6.72%
|
55.50
|
55.50
|
55.50
|
55.50
|
55.50
|
35.63
|
787,520
|
|
|
7/22/2016
|
-4.00 / -6.30%
|
59.50
|
59.50
|
59.50
|
59.50
|
59.50
|
38.19
|
101,200
|
|
|
7/21/2016
|
-4.50 / -6.62%
|
63.50
|
63.50
|
63.50
|
63.50
|
63.50
|
40.76
|
26,670
|
|
|
7/20/2016
|
-5.00 / -6.85%
|
71.00
|
71.00
|
68.00
|
68.00
|
68.32
|
43.65
|
124,590
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:15:00 AM
|
|
|
|
|