Dresser-Rand Group Inc $68.93

down 0.00


27/8/2014 04:03 PM  |  NYSE : DRC  
Industries : Industrial / Diversified Machinery
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DRC historical data

Date Open High Low Close Volume
8/27/201468.8769.2268.2568.93339,024
8/26/201468.9869.9568.6368.961,659,585
8/25/201468.2568.9067.7068.76496,800
8/22/201468.3968.6267.5068.23520,616
8/21/201468.1868.6167.3768.39829,150
8/20/201466.6168.2365.8068.20942,377
8/19/201466.4567.3665.9067.011,061,818
8/18/201467.4867.6366.1366.511,372,886
8/15/201464.8267.5864.7567.461,824,239
8/14/201465.3365.6564.1064.521,265,646
8/13/201464.1564.6963.9064.02840,445
8/12/201462.9564.4062.9164.081,236,673
8/11/201463.2565.3162.7963.322,635,406
8/8/201462.9463.8861.7763.044,026,404
8/7/201458.1165.6657.2262.965,194,825
8/6/201459.0759.4257.6657.801,378,659
8/5/201458.7561.1456.7959.761,856,580
8/4/201458.8859.1858.3158.951,189,131
8/1/201459.4559.7058.5358.881,169,726
7/31/201461.3161.7259.4759.511,096,920
7/30/201462.5662.6861.1761.32426,398
7/29/201463.0963.4462.1862.19504,849
7/28/201463.1863.3762.6063.04644,375
7/25/201462.5263.8062.5263.26647,263
7/24/201463.1263.7462.9963.201,322,262
7/23/201464.8965.6463.2263.302,872,439
7/22/201467.3067.7666.8766.931,507,972
7/21/201467.5367.7166.9267.261,232,232
7/18/201468.1868.1866.9367.711,772,614
7/17/201469.5471.9166.5168.008,095,727
7/16/201460.4260.8559.9760.42694,948
7/15/201460.5961.0960.0260.30453,315
7/14/201460.6960.9960.4060.80442,399
7/11/201460.8960.8960.2860.51470,450
7/10/201461.7161.7360.8160.97567,235
7/9/201462.3062.6261.9362.37317,624
7/8/201461.9562.2761.6162.19848,189
7/7/201462.7763.1661.9362.07466,274
7/3/201462.8663.2762.5663.05408,941
7/2/201463.1763.4762.6862.84325,880
7/1/201463.7264.4862.7563.18975,885
6/30/201463.2663.7662.8763.73432,883
6/27/201463.1763.6062.9363.43484,656
6/26/201462.9163.3462.2763.26893,568
6/25/201461.8862.9761.7762.73507,637
6/24/201462.9963.6361.9862.15366,287
6/23/201462.9063.4062.5263.11560,296
6/20/201462.7563.4062.7562.851,000,691
6/19/201462.8362.9862.3962.82470,951
6/18/201462.5162.8862.2062.82332,503
6/17/201462.7763.1962.4962.60455,876
6/16/201463.0063.1262.5062.89225,510
6/13/201462.8163.0862.3562.90345,550
6/12/201462.4463.1262.4462.74291,492
6/11/201462.1862.6661.8962.34344,686
6/10/201462.8063.1062.5362.66282,965
6/9/201462.4063.1362.0962.90441,350
6/6/201462.4062.8062.1062.56600,912
6/5/201461.6762.4861.3362.36450,244
6/4/201461.5461.8360.7761.82324,670
6/3/201461.3961.9261.0161.64813,918
6/2/201461.2261.6860.7661.64575,331
5/30/201461.2061.9361.1061.20607,335
5/29/201460.8461.2960.5861.28702,031
5/28/201460.9661.0160.4960.711,148,315
5/27/201461.1361.2060.7961.01693,466
5/23/201460.9261.0460.6660.85611,977
5/22/201460.6261.0260.3660.85863,418
5/21/201460.9461.2060.4360.46814,586
5/20/201461.3061.4960.8060.88676,626
5/19/201461.2561.9261.0961.38469,823
5/16/201461.0961.3160.3961.28382,620
5/15/201461.3961.4159.9261.08711,028
5/14/201461.8262.6461.3261.46345,983
5/13/201461.8862.2561.4561.85539,191
5/12/201461.3362.0761.1462.00481,578
5/9/201461.1161.2960.4761.04522,276
5/8/201461.7162.3961.0561.20769,753
5/7/201461.5061.8360.8361.79542,224
5/6/201461.0461.7861.0461.37386,657
5/5/201461.6461.9061.1361.37693,247
5/2/201460.7162.9960.4361.621,425,297
5/1/201460.4260.8459.5160.532,105,269
4/30/201459.2160.6359.2160.442,613,871
4/29/201461.4261.9761.2361.46750,345
4/28/201461.2661.5260.5661.20984,564
4/25/201460.6861.5560.5961.211,146,037
4/24/201460.3561.0360.1460.891,178,488
4/23/201460.5460.9760.2360.25419,606
4/22/201460.1460.6259.9560.57847,433
4/21/201459.9060.1259.5560.12562,862
4/17/201458.7259.8258.5559.75869,779
4/16/201458.4658.6857.6858.54650,530
4/15/201458.2258.6657.5358.16531,299
4/14/201457.6658.3457.2258.05515,711
4/11/201457.6058.0157.2857.32585,826
4/10/201457.7358.6557.6257.911,042,853
4/9/201457.9758.2457.4357.98936,603
4/8/201457.2358.4456.9758.01931,886
4/7/201458.3258.4657.2657.321,264,574
Trading Center