NYSE, DRH End of Day and Historical Stock Data [Diamondrock Hospitality Company]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, DRH:

14 Aug 25 16:19

LAST: 7.970	CHANGE: 0.09	OPEN: 7.980	HIGH: 7.990	ASK: 10.690	VOLUME: 2.82M
LAST: 7.970	CHG(%): 1.12	PREV: 8.060	LOW: 7.890	BID: 10.680

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
14 Aug 25	7.980	7.990	7.895	7.970	2.82M
13 Aug 25	7.880	8.060	7.830	8.060	3.95M
12 Aug 25	7.680	7.880	7.620	7.860	3.22M
11 Aug 25	7.580	7.680	7.445	7.610	3.06M
08 Aug 25	7.810	7.987	7.500	7.580	3.95M
07 Aug 25	7.650	7.690	7.540	7.690	2.28M
06 Aug 25	7.670	7.680	7.540	7.580	4.35M
05 Aug 25	7.710	7.760	7.630	7.690	2.65M
04 Aug 25	7.630	7.775	7.575	7.700	3.25M
01 Aug 25	7.630	7.655	7.495	7.570	2.65M

COMPANY PROFILE

Name:
About:	We are a lodging focused real estate company that owns, as of February 28, 2008, twenty premium hotels and resorts that contain approximately 9,600 guestrooms. We are committed to maximizing shareholder value through investing in premium full service hotels and, to a lesser extent, premium urban limited service hotels located throughout the United States. Our hotels are concentrated in key gateway cities and in destination resort locations and are all operated under a brand owned by one of the top three national brand companies (Marriott International, Inc. ("Marriott"), Starwood Hotels & Resorts Worldwide, Inc. ("Starwood") or Hilton Hotels Corporation ("Hilton")). We are owners, as opposed to operators, of hotels. As an owner, we receive all of the operating profits or losses generated by our hotels, after we pay the hotel managers a fee based on the revenues and profitability of the hotels and reimburse all of their direct and indirect operating costs. ...
Sector:	Consumer Services
Industry:	Real Estate Investment Trusts
CIK:	1298946

SYMBOL HISTORY

Purchase End of Day History
for this symbol from May 26, 2005

Purchase Intraday History
for this symbol from May 26, 2005

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	41.68
PEG Ratio:	-2.55
EPS Ratio:	0.19
DivYield:	4.59
PtB:	1.05
PtS:	2.52
EBITDA:	242.01M
Shares:	206.31M
Market Cap:	1.644B
52wk range:	6.19 - 10.00

TECHNICALS

MA5:	7.82
MA20:	7.86
MA50:	7.82
MA200:	8.22
STO9:	83.60
RSI14:	45.28
WPR14:	-18.37
MTM14:	-0.06
ROC14:	-0.01
Week High:	8.06
Week Low:	7.45
Month High:	8.32
Month Low:	7.45
Volatility:	11.43