Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dril-Quip (NY: DRQ )

19.25 -0.10 (-0.52%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 28, 2004 8.170 8.435 8.150 8.260 45,000 +0.09(+1.10%)
May 27, 2004 8.250 8.260 8.090 8.170 33,400 -0.11(-1.27%)
May 26, 2004 8.475 8.475 8.275 8.275 39,400 -0.22(-2.65%)
May 25, 2004 8.140 8.555 8.140 8.500 121,400 +0.36(+4.42%)
May 24, 2004 8.040 8.275 8.025 8.140 94,600 +0.15(+1.88%)
May 21, 2004 8.125 8.125 7.885 7.990 57,800 -0.11(-1.30%)
May 20, 2004 8.060 8.150 8.040 8.095 58,600 +0.09(+1.06%)
May 19, 2004 8.125 8.150 8.010 8.010 103,200 -0.09(-1.11%)
May 18, 2004 8.150 8.160 7.995 8.100 75,000 -0.03(-0.31%)
May 17, 2004 7.975 8.245 7.880 8.125 107,800 +0.12(+1.56%)
May 14, 2004 8.030 8.100 7.875 8.000 61,400 -0.02(-0.25%)
May 13, 2004 7.775 8.120 7.775 8.020 92,000 +0.24(+3.15%)
May 12, 2004 7.540 7.825 7.530 7.775 72,800 +0.24(+3.12%)
May 11, 2004 7.530 7.675 7.500 7.540 291,200 +0.06(+0.80%)
May 10, 2004 7.625 7.760 7.375 7.480 183,000 -0.22(-2.86%)
May 07, 2004 7.875 7.875 7.700 7.700 257,400 -0.20(-2.53%)
May 06, 2004 8.205 8.205 7.880 7.900 313,800 -0.30(-3.72%)
May 05, 2004 8.435 8.435 8.150 8.205 90,000 -0.27(-3.13%)
May 04, 2004 8.325 8.470 8.100 8.470 157,400 +0.07(+0.77%)
May 03, 2004 8.675 8.700 8.280 8.405 128,000 -0.19(-2.15%)
Apr 30, 2004 8.675 9.035 8.590 8.590 206,200 -0.01(-0.12%)
Apr 29, 2004 8.855 8.975 8.550 8.600 68,600 -0.25(-2.82%)
Apr 28, 2004 9.125 9.125 8.850 8.850 145,200 -0.28(-3.01%)
Apr 27, 2004 9.000 9.350 8.950 9.125 211,200 -0.02(-0.16%)
Apr 26, 2004 8.925 9.275 8.925 9.140 70,600 +0.20(+2.18%)
Apr 23, 2004 9.065 9.100 8.885 8.945 179,800 -0.20(-2.13%)
Apr 22, 2004 8.825 9.140 8.825 9.140 292,000 +0.29(+3.28%)
Apr 21, 2004 8.890 8.895 8.665 8.850 90,800 -0.06(-0.73%)
Apr 20, 2004 9.250 9.350 8.885 8.915 138,200 -0.30(-3.26%)
Apr 19, 2004 8.875 9.375 8.725 9.215 137,400 +0.34(+3.83%)
Apr 16, 2004 8.550 8.875 8.550 8.875 123,000 +0.36(+4.23%)
Apr 15, 2004 8.400 8.700 8.385 8.515 48,200 +0.16(+1.85%)
Apr 14, 2004 8.350 8.505 8.210 8.360 61,600 -0.03(-0.36%)
Apr 13, 2004 8.875 8.875 8.340 8.390 68,200 -0.39(-4.50%)
Apr 12, 2004 8.450 8.785 8.450 8.785 76,800 +0.36(+4.21%)
Apr 08, 2004 8.400 8.490 8.285 8.430 41,000 +0.03(+0.36%)
Apr 07, 2004 8.350 8.470 8.100 8.400 45,400 +0.03(+0.30%)
Apr 06, 2004 8.125 8.490 8.125 8.375 115,600 +0.29(+3.65%)
Apr 05, 2004 8.150 8.200 7.935 8.080 89,200 -0.05(-0.62%)
Apr 02, 2004 8.100 8.145 8.005 8.130 126,800 +0.09(+1.06%)
Apr 01, 2004 8.250 8.350 7.980 8.045 80,600 -0.18(-2.13%)
Mar 31, 2004 8.225 8.225 8.075 8.220 55,400 +0.06(+0.74%)
Mar 30, 2004 8.025 8.225 8.025 8.160 61,400 +0.16(+2.00%)
Mar 29, 2004 7.845 8.025 7.840 8.000 170,200 +0.21(+2.63%)
Mar 26, 2004 7.605 7.880 7.605 7.795 103,800 +0.22(+2.90%)
Mar 25, 2004 7.600 7.710 7.575 7.575 201,400 +0.02(+0.26%)
Mar 24, 2004 7.925 7.950 7.550 7.555 45,400 -0.35(-4.37%)
Mar 23, 2004 8.100 8.130 7.900 7.900 60,200 -0.16(-2.05%)
Mar 22, 2004 8.075 8.200 7.980 8.065 55,600 +0.03(+0.37%)
Mar 19, 2004 8.585 8.585 7.975 8.035 97,000 -0.45(-5.30%)
Mar 18, 2004 8.475 8.580 8.310 8.485 64,000 +0.06(+0.77%)
Mar 17, 2004 8.185 8.455 8.155 8.420 104,200 +0.29(+3.50%)
Mar 16, 2004 8.545 8.545 8.100 8.135 115,200 -0.41(-4.80%)
Mar 15, 2004 8.775 8.850 8.485 8.545 41,400 -0.24(-2.79%)
Mar 12, 2004 8.500 8.790 8.500 8.790 72,200 +0.35(+4.15%)
Mar 11, 2004 8.650 8.790 8.435 8.440 98,400 -0.27(-3.10%)
Mar 10, 2004 9.150 9.155 8.700 8.710 52,600 -0.46(-5.07%)
Mar 09, 2004 9.250 9.250 8.925 9.175 85,200 -0.09(-1.02%)
Mar 08, 2004 9.525 9.525 9.245 9.270 134,400 -0.26(-2.68%)
Mar 05, 2004 9.615 9.775 9.455 9.525 94,800 -0.09(-0.94%)
Mar 04, 2004 9.275 9.615 9.210 9.615 115,200 +0.40(+4.34%)
Mar 03, 2004 9.100 9.300 8.955 9.215 177,200 +0.13(+1.43%)
Mar 02, 2004 9.225 9.415 9.030 9.085 269,200 -0.09(-1.03%)
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.