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

Dril-Quip (NY: DRQ )

18.61 -0.06 (-0.32%)
Streaming Delayed Price Updated: 10:11 AM EDT, May 23, 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 (%)
Feb 27, 2004 9.190 9.200 9.000 9.000 88,600 -0.19(-2.07%)
Feb 26, 2004 9.110 9.275 9.110 9.190 187,800 +0.10(+1.10%)
Feb 25, 2004 9.115 9.250 9.020 9.090 118,200 +0.03(+0.28%)
Feb 24, 2004 8.885 9.140 8.870 9.065 154,800 +0.17(+1.97%)
Feb 23, 2004 9.225 9.225 8.890 8.890 139,600 -0.33(-3.63%)
Feb 20, 2004 9.300 9.495 9.200 9.225 63,000 -0.12(-1.28%)
Feb 19, 2004 9.640 9.720 9.275 9.345 50,000 -0.26(-2.71%)
Feb 18, 2004 9.850 10.00 9.590 9.605 129,400 -0.27(-2.73%)
Feb 17, 2004 9.925 9.930 9.720 9.875 125,600 -0.18(-1.74%)
Feb 13, 2004 10.12 10.40 10.01 10.05 163,000 -0.07(-0.69%)
Feb 12, 2004 9.945 10.40 9.920 10.12 83,600 +0.14(+1.40%)
Feb 11, 2004 9.700 9.995 9.660 9.980 77,200 +0.23(+2.36%)
Feb 10, 2004 9.210 9.750 9.210 9.750 64,800 +0.62(+6.73%)
Feb 09, 2004 8.880 9.150 8.880 9.135 57,800 +0.28(+3.16%)
Feb 06, 2004 8.780 8.950 8.780 8.855 41,600 +0.03(+0.28%)
Feb 05, 2004 9.000 9.150 8.700 8.830 70,800 -0.13(-1.45%)
Feb 04, 2004 9.195 9.370 8.960 8.960 61,800 -0.28(-3.08%)
Feb 03, 2004 9.350 9.350 9.100 9.245 91,800 -0.09(-0.96%)
Feb 02, 2004 9.505 9.525 9.330 9.335 49,400 -0.11(-1.22%)
Jan 30, 2004 9.720 9.720 9.325 9.450 91,800 -0.17(-1.77%)
Jan 29, 2004 9.570 9.675 9.500 9.620 95,400 +0.02(+0.26%)
Jan 28, 2004 9.760 9.770 9.500 9.595 122,400 -0.21(-2.09%)
Jan 27, 2004 9.775 9.800 9.585 9.800 64,000 -0.02(-0.20%)
Jan 26, 2004 9.115 9.820 9.090 9.820 161,000 +0.77(+8.51%)
Jan 23, 2004 8.690 9.235 8.690 9.050 273,200 +0.42(+4.87%)
Jan 22, 2004 8.790 8.860 8.600 8.630 43,800 -0.12(-1.37%)
Jan 21, 2004 8.690 8.810 8.660 8.750 59,200 +0.04(+0.46%)
Jan 20, 2004 8.565 8.805 8.550 8.710 164,400 +0.10(+1.10%)
Jan 16, 2004 8.640 8.700 8.485 8.615 72,600 -0.07(-0.86%)
Jan 15, 2004 9.100 9.100 8.690 8.690 85,200 -0.38(-4.24%)
Jan 14, 2004 8.925 9.075 8.875 9.075 96,800 +0.15(+1.68%)
Jan 13, 2004 8.980 9.200 8.805 8.925 75,400 -0.09(-1.00%)
Jan 12, 2004 8.890 9.035 8.865 9.015 53,000 +0.18(+1.98%)
Jan 09, 2004 8.625 8.940 8.625 8.840 135,000 +0.29(+3.39%)
Jan 08, 2004 8.320 8.570 8.295 8.550 69,200 +0.28(+3.32%)
Jan 07, 2004 8.315 8.400 8.280 8.275 58,400 -0.03(-0.30%)
Jan 06, 2004 8.560 8.605 8.300 8.300 55,200 -0.22(-2.64%)
Jan 05, 2004 8.245 8.570 8.095 8.525 89,800 +0.25(+3.02%)
Jan 02, 2004 8.200 8.340 8.160 8.275 32,000 +0.12(+1.53%)
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%)
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.