Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dril-Quip (NY: DRQ )

18.67 -0.48 (-2.51%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2004 11.36 11.43 11.16 11.20 62,000 -0.06(-0.53%)
Oct 28, 2004 11.50 11.50 11.25 11.26 66,200 -0.27(-2.30%)
Oct 27, 2004 11.70 12.08 11.45 11.53 146,600 -0.13(-1.16%)
Oct 26, 2004 11.55 11.70 11.40 11.66 89,000 +0.06(+0.52%)
Oct 25, 2004 11.80 11.82 11.57 11.60 47,200 -0.22(-1.90%)
Oct 22, 2004 12.12 12.27 11.79 11.82 74,600 -0.33(-2.71%)
Oct 21, 2004 11.70 12.32 11.70 12.15 98,400 +0.46(+3.98%)
Oct 20, 2004 11.21 11.69 11.19 11.69 77,200 +0.50(+4.47%)
Oct 19, 2004 10.99 11.35 10.97 11.19 85,400 +0.17(+1.54%)
Oct 18, 2004 11.18 11.19 10.97 11.02 187,600 -0.18(-1.61%)
Oct 15, 2004 11.18 11.32 11.18 11.20 51,400 +0.06(+0.54%)
Oct 14, 2004 11.05 11.30 11.05 11.14 56,800 +0.12(+1.13%)
Oct 13, 2004 11.68 11.68 10.95 11.02 80,400 -0.66(-5.69%)
Oct 12, 2004 11.57 11.81 11.57 11.68 154,800 +0.15(+1.34%)
Oct 11, 2004 11.90 11.90 11.53 11.53 58,000 -0.36(-3.03%)
Oct 08, 2004 11.86 11.91 11.70 11.88 87,400 -0.01(-0.08%)
Oct 07, 2004 11.82 11.95 11.69 11.89 191,200 +0.14(+1.23%)
Oct 06, 2004 11.47 11.75 11.38 11.75 325,000 +0.30(+2.66%)
Oct 05, 2004 11.38 11.49 11.35 11.45 77,600 +0.13(+1.19%)
Oct 04, 2004 11.29 11.31 11.18 11.31 99,200 -0.03(-0.26%)
Oct 01, 2004 11.16 11.37 11.16 11.34 96,600 +0.19(+1.70%)
Sep 30, 2004 11.15 11.32 11.15 11.15 107,200 -0.04(-0.31%)
Sep 29, 2004 11.45 11.54 11.12 11.19 106,800 -0.30(-2.61%)
Sep 28, 2004 11.55 11.57 11.44 11.48 312,200 -0.02(-0.17%)
Sep 27, 2004 11.39 11.61 11.32 11.51 189,400 +0.12(+1.10%)
Sep 24, 2004 11.15 11.42 11.15 11.38 55,200 +0.26(+2.34%)
Sep 23, 2004 11.13 11.22 11.03 11.12 64,800 -0.07(-0.58%)
Sep 22, 2004 11.38 11.38 11.14 11.19 42,600 -0.22(-1.93%)
Sep 21, 2004 11.32 11.43 11.19 11.40 90,600 +0.14(+1.24%)
Sep 20, 2004 11.07 11.32 11.07 11.27 64,000 +0.21(+1.95%)
Sep 17, 2004 11.32 11.38 10.88 11.05 100,600 -0.19(-1.73%)
Sep 16, 2004 10.97 11.24 10.97 11.24 87,400 +0.32(+2.93%)
Sep 15, 2004 11.10 11.30 10.86 10.93 41,800 -0.15(-1.40%)
Sep 14, 2004 11.32 11.32 11.00 11.08 37,800 -0.20(-1.73%)
Sep 13, 2004 11.47 11.47 11.21 11.28 74,200 -0.13(-1.14%)
Sep 10, 2004 10.88 11.47 10.79 11.40 142,200 +0.48(+4.39%)
Sep 09, 2004 10.52 10.97 10.52 10.93 43,400 +0.43(+4.05%)
Sep 08, 2004 10.47 10.75 10.46 10.50 68,400 -0.01(-0.10%)
Sep 07, 2004 10.68 10.72 10.46 10.51 95,200 -0.24(-2.23%)
Sep 03, 2004 10.68 10.88 10.65 10.75 68,600 +0.12(+1.13%)
Sep 02, 2004 10.18 10.70 10.18 10.63 124,600 +0.46(+4.52%)
Sep 01, 2004 9.870 10.18 9.725 10.17 112,600 +0.25(+2.52%)
Aug 31, 2004 9.630 9.925 9.630 9.920 60,200 +0.29(+3.06%)
Aug 30, 2004 9.380 9.670 9.380 9.625 59,400 +0.23(+2.50%)
Aug 27, 2004 9.475 9.475 9.230 9.390 62,800 -0.06(-0.63%)
Aug 26, 2004 9.275 9.475 9.275 9.450 23,400 +0.21(+2.27%)
Aug 25, 2004 9.325 9.360 9.200 9.240 47,400 -0.04(-0.43%)
Aug 24, 2004 9.550 9.565 9.030 9.280 78,800 -0.26(-2.73%)
Aug 23, 2004 9.610 9.610 9.265 9.540 149,200 -0.07(-0.68%)
Aug 20, 2004 9.555 9.740 9.400 9.605 119,000 +0.11(+1.11%)
Aug 19, 2004 9.510 9.730 9.475 9.500 22,800 +0.04(+0.42%)
Aug 18, 2004 9.415 9.605 9.300 9.460 88,200 +0.06(+0.58%)
Aug 17, 2004 9.575 9.575 9.340 9.405 85,400 -0.17(-1.78%)
Aug 16, 2004 9.285 9.620 9.285 9.575 76,400 +0.31(+3.40%)
Aug 13, 2004 9.200 9.315 9.195 9.260 62,400 +0.10(+1.09%)
Aug 12, 2004 9.200 9.315 9.025 9.160 145,200 -0.11(-1.13%)
Aug 11, 2004 9.005 9.450 9.005 9.265 72,600 +0.26(+2.89%)
Aug 10, 2004 8.785 9.030 8.785 9.005 66,200 +0.23(+2.62%)
Aug 09, 2004 9.075 9.075 8.750 8.775 158,000 -0.25(-2.82%)
Aug 06, 2004 9.350 9.455 9.030 9.030 93,800 -0.33(-3.47%)
Aug 05, 2004 9.520 9.710 9.350 9.355 226,400 -0.20(-2.04%)
Aug 04, 2004 9.650 9.650 9.505 9.550 153,800 -0.14(-1.44%)
Aug 03, 2004 9.550 9.800 9.430 9.690 82,000 +0.16(+1.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.