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

Dril-Quip (NY: DRQ )

19.34 +0.67 (+3.59%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jun 30, 2003 8.980 9.100 8.955 9.100 169,800 +0.14(+1.62%)
Jun 27, 2003 9.000 9.050 8.945 8.955 71,400 +0.01(+0.06%)
Jun 26, 2003 9.160 9.175 8.950 8.950 34,400 -0.16(-1.76%)
Jun 25, 2003 9.000 9.125 8.995 9.110 24,400 +0.11(+1.22%)
Jun 24, 2003 8.950 9.025 8.915 9.000 24,400 +0.07(+0.78%)
Jun 23, 2003 9.005 9.010 8.930 8.930 44,200 -0.10(-1.11%)
Jun 20, 2003 9.075 9.095 9.000 9.030 35,800 -0.03(-0.33%)
Jun 19, 2003 9.000 9.115 9.000 9.060 9,200 +0.06(+0.67%)
Jun 18, 2003 8.975 9.050 8.900 9.000 104,400 +0.07(+0.84%)
Jun 17, 2003 9.050 9.090 8.875 8.925 44,600 -0.10(-1.11%)
Jun 16, 2003 9.100 9.100 8.855 9.025 77,000 -0.06(-0.72%)
Jun 13, 2003 9.200 9.225 9.055 9.090 47,200 -0.18(-1.89%)
Jun 12, 2003 9.000 9.265 8.875 9.265 59,800 +0.32(+3.52%)
Jun 11, 2003 8.625 8.950 8.625 8.950 79,600 +0.31(+3.59%)
Jun 10, 2003 8.500 8.640 8.500 8.640 47,000 +0.16(+1.83%)
Jun 09, 2003 8.525 8.575 8.465 8.485 38,800 -0.07(-0.76%)
Jun 06, 2003 8.675 8.875 8.550 8.550 73,200 -0.20(-2.29%)
Jun 05, 2003 8.790 9.000 8.745 8.750 72,200 -0.04(-0.46%)
Jun 04, 2003 8.415 8.840 8.415 8.790 89,600 +0.41(+4.96%)
Jun 03, 2003 8.350 8.375 8.255 8.375 61,000 +0.05(+0.60%)
Jun 02, 2003 8.450 8.525 8.325 8.325 25,600 -0.09(-1.01%)
May 30, 2003 8.090 8.450 8.090 8.410 49,400 +0.36(+4.47%)
May 29, 2003 8.000 8.050 7.975 8.050 50,200 +0.08(+0.94%)
May 28, 2003 8.070 8.100 7.935 7.975 131,800 -0.08(-0.93%)
May 27, 2003 7.940 8.075 7.940 8.050 48,200 +0.14(+1.77%)
May 23, 2003 7.890 7.950 7.875 7.910 19,800 -0.00(-0.06%)
May 22, 2003 7.850 7.950 7.850 7.915 81,200 +0.03(+0.32%)
May 21, 2003 7.575 7.890 7.575 7.890 16,400 +0.31(+4.16%)
May 20, 2003 7.625 7.625 7.475 7.575 70,000 -0.03(-0.39%)
May 19, 2003 7.700 7.775 7.605 7.605 31,800 -0.04(-0.59%)
May 16, 2003 8.135 8.190 7.650 7.650 58,000 -0.52(-6.36%)
May 15, 2003 8.185 8.275 8.105 8.170 26,400 -0.01(-0.12%)
May 14, 2003 8.175 8.180 8.090 8.180 37,400 +0.04(+0.49%)
May 13, 2003 8.080 8.150 8.080 8.140 19,400 +0.06(+0.74%)
May 12, 2003 7.930 8.175 7.930 8.080 23,000 +0.17(+2.08%)
May 09, 2003 7.850 7.915 7.765 7.915 20,400 +0.04(+0.51%)
May 08, 2003 7.775 7.875 7.760 7.875 84,600 +0.12(+1.55%)
May 07, 2003 7.925 7.925 7.630 7.755 72,400 -0.17(-2.15%)
May 06, 2003 7.850 7.975 7.800 7.925 51,600 +0.10(+1.34%)
May 05, 2003 7.770 7.870 7.770 7.820 24,400 +0.04(+0.58%)
May 02, 2003 7.640 7.775 7.640 7.775 24,200 +0.16(+2.10%)
May 01, 2003 7.715 7.775 7.550 7.615 30,200 -0.08(-0.98%)
Apr 30, 2003 7.675 7.745 7.660 7.690 22,600 -0.01(-0.13%)
Apr 29, 2003 8.005 8.005 7.700 7.700 27,800 -0.31(-3.81%)
Apr 28, 2003 7.925 8.005 7.925 8.005 14,000 +0.07(+0.88%)
Apr 25, 2003 7.920 8.000 7.920 7.935 14,400 -0.01(-0.06%)
Apr 24, 2003 8.060 8.060 7.940 7.940 15,600 -0.11(-1.43%)
Apr 23, 2003 7.995 8.140 7.995 8.055 20,400 +0.07(+0.94%)
Apr 22, 2003 7.795 8.025 7.795 7.980 24,600 +0.20(+2.50%)
Apr 21, 2003 7.600 7.785 7.600 7.785 14,400 +0.19(+2.43%)
Apr 17, 2003 7.425 7.645 7.425 7.600 27,200 +0.18(+2.43%)
Apr 16, 2003 7.475 7.500 7.410 7.420 7,400 -0.03(-0.40%)
Apr 15, 2003 7.525 7.545 7.445 7.450 14,600 -0.09(-1.26%)
Apr 14, 2003 7.475 7.585 7.455 7.545 30,200 +0.05(+0.67%)
Apr 11, 2003 7.535 7.535 7.470 7.495 12,800 -0.06(-0.86%)
Apr 10, 2003 7.400 7.650 7.395 7.560 67,800 +0.16(+2.16%)
Apr 09, 2003 7.525 7.640 7.400 7.400 97,800 -0.12(-1.60%)
Apr 08, 2003 7.430 7.540 7.425 7.520 45,200 +0.09(+1.28%)
Apr 07, 2003 7.260 7.425 7.260 7.425 30,200 +0.17(+2.34%)
Apr 04, 2003 7.150 7.270 7.125 7.255 41,600 +0.05(+0.76%)
Apr 03, 2003 7.100 7.250 7.095 7.200 51,200 +0.10(+1.41%)
Apr 02, 2003 7.000 7.195 6.980 7.100 32,400 +0.14(+2.08%)
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.