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 (%)
Dec 31, 2003 8.530 8.575 8.100 8.150 100,400 -0.36(-4.17%)
Dec 30, 2003 8.695 8.775 8.505 8.505 62,600 -0.16(-1.85%)
Dec 29, 2003 8.515 8.715 8.615 8.665 91,400 +0.15(+1.76%)
Dec 26, 2003 8.425 8.550 8.405 8.515 22,400 +0.08(+0.95%)
Dec 24, 2003 8.415 8.515 8.415 8.435 23,400 +0.02(+0.24%)
Dec 23, 2003 8.495 8.535 8.345 8.415 106,800 -0.04(-0.41%)
Dec 22, 2003 8.495 8.525 8.495 8.450 90,600 +0.08(+0.96%)
Dec 19, 2003 8.225 8.400 8.125 8.370 186,800 +0.27(+3.33%)
Dec 18, 2003 7.910 8.190 7.865 8.100 250,600 +0.20(+2.53%)
Dec 17, 2003 7.935 7.950 7.870 7.900 110,000 -0.02(-0.32%)
Dec 16, 2003 7.855 7.920 7.840 7.925 78,400 +0.09(+1.15%)
Dec 15, 2003 8.055 8.120 7.895 7.835 90,000 -0.34(-4.22%)
Dec 12, 2003 7.950 8.225 7.920 8.180 122,800 +0.32(+4.14%)
Dec 11, 2003 7.950 7.950 7.750 7.855 62,000 -0.09(-1.19%)
Dec 10, 2003 7.890 7.990 7.800 7.950 129,400 +0.06(+0.76%)
Dec 09, 2003 7.845 8.015 7.805 7.890 157,200 +0.08(+1.02%)
Dec 08, 2003 7.815 7.860 7.665 7.810 209,400 +0.05(+0.71%)
Dec 05, 2003 7.600 7.665 7.575 7.755 205,400 +0.19(+2.51%)
Dec 04, 2003 7.490 7.700 7.460 7.565 214,000 +0.09(+1.20%)
Dec 03, 2003 7.500 7.550 7.450 7.475 163,400 -0.01(-0.13%)
Dec 02, 2003 7.530 7.530 7.475 7.485 27,600 -0.06(-0.86%)
Dec 01, 2003 7.545 7.625 7.480 7.550 56,600 +0.08(+1.00%)
Nov 28, 2003 7.525 7.625 7.475 7.475 68,400 -0.03(-0.33%)
Nov 26, 2003 7.550 7.560 7.520 7.500 73,800 +0.00(+0.00%)
Nov 25, 2003 7.425 7.600 7.425 7.500 155,400 +0.10(+1.35%)
Nov 24, 2003 7.325 7.450 7.205 7.400 91,000 +0.05(+0.68%)
Nov 21, 2003 7.300 7.350 7.255 7.350 37,400 +0.09(+1.31%)
Nov 20, 2003 7.565 7.565 7.275 7.255 116,600 -0.29(-3.84%)
Nov 19, 2003 7.515 7.550 7.460 7.545 33,200 +0.02(+0.27%)
Nov 18, 2003 7.600 7.600 7.505 7.525 33,600 -0.03(-0.46%)
Nov 17, 2003 7.530 7.610 7.500 7.560 30,600 -0.09(-1.18%)
Nov 14, 2003 7.685 7.785 7.555 7.650 67,000 +0.04(+0.59%)
Nov 13, 2003 7.575 7.675 7.450 7.605 98,000 +0.08(+1.06%)
Nov 12, 2003 7.595 7.665 7.415 7.525 47,200 +0.03(+0.33%)
Nov 11, 2003 7.455 7.495 7.455 7.500 33,200 +0.03(+0.40%)
Nov 10, 2003 7.475 7.485 7.360 7.470 37,200 -0.03(-0.40%)
Nov 07, 2003 7.575 7.575 7.500 7.500 90,600 +0.00(+0.00%)
Nov 06, 2003 7.525 7.525 7.490 7.500 109,600 +0.00(+0.07%)
Nov 05, 2003 7.540 7.540 7.500 7.495 80,400 -0.04(-0.53%)
Nov 04, 2003 7.540 7.540 7.470 7.535 73,800 +0.04(+0.53%)
Nov 03, 2003 7.525 7.525 7.525 7.495 80,400 -0.00(-0.07%)
Oct 31, 2003 7.460 7.600 7.460 7.500 160,800 +0.04(+0.47%)
Oct 30, 2003 7.575 7.575 7.440 7.465 46,800 +0.02(+0.27%)
Oct 29, 2003 7.475 7.545 7.405 7.445 129,400 -0.03(-0.40%)
Oct 28, 2003 7.465 7.535 7.465 7.475 122,000 -0.04(-0.53%)
Oct 27, 2003 7.700 7.700 7.510 7.515 17,000 -0.16(-2.08%)
Oct 24, 2003 7.675 7.700 7.600 7.675 26,600 -0.04(-0.45%)
Oct 23, 2003 7.950 7.950 7.650 7.710 26,000 -0.27(-3.38%)
Oct 22, 2003 7.995 8.000 7.945 7.980 57,000 -0.01(-0.19%)
Oct 21, 2003 7.975 7.975 7.975 7.995 95,000 -0.02(-0.25%)
Oct 20, 2003 7.950 7.980 7.880 8.015 58,800 +0.05(+0.56%)
Oct 17, 2003 8.050 8.050 7.925 7.970 42,600 -0.07(-0.81%)
Oct 16, 2003 8.005 8.050 8.005 8.035 57,400 -0.02(-0.25%)
Oct 15, 2003 8.100 8.115 8.035 8.055 71,400 +0.01(+0.12%)
Oct 14, 2003 8.080 8.100 8.030 8.045 12,800 -0.05(-0.68%)
Oct 13, 2003 8.110 8.120 8.000 8.100 139,800 -0.01(-0.12%)
Oct 10, 2003 8.315 8.315 8.075 8.110 106,800 -0.25(-2.93%)
Oct 09, 2003 8.375 8.415 8.320 8.355 29,400 +0.01(+0.06%)
Oct 08, 2003 8.540 8.570 8.350 8.350 94,000 -0.20(-2.34%)
Oct 07, 2003 8.590 8.590 8.475 8.550 115,400 -0.04(-0.52%)
Oct 06, 2003 8.550 8.550 8.510 8.595 87,600 +0.08(+0.88%)
Oct 03, 2003 8.505 8.545 8.470 8.520 49,800 +0.02(+0.24%)
Oct 02, 2003 8.545 8.590 8.500 8.500 65,800 -0.01(-0.12%)
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.