DRESSER-RAND GROUP $64.76

up +1.71


17/5/2013 04:17 PM  |  NYSE : DRC  |  Industries : Manufacturing / Engine, Turbine, and Power Transmission Equipment Manufacturing
Type:

DRC historical data

Date Open High Low Close Volume
5/17/2013 63.61 64.90 63.50 64.76 3865
5/16/2013 62.49 63.53 62.49 63.05 5215
5/15/2013 62.07 63.24 62.07 62.99 4816
5/14/2013 61.37 62.65 61.37 62.56 6334
5/13/2013 61.20 61.76 60.43 61.47 9417
5/10/2013 60.96 61.52 60.26 61.39 4843
5/9/2013 61.13 61.69 60.11 61.32 8052
5/8/2013 60.40 61.86 60.40 61.22 10076
5/7/2013 56.95 60.74 56.95 60.35 11593
5/6/2013 56.09 57.08 55.90 56.63 4919
5/3/2013 55.55 56.88 55.51 55.78 5551
5/2/2013 54.47 54.94 54.23 54.77 5516
5/1/2013 55.17 55.17 54.22 54.32 6359
4/30/2013 55.23 56.16 54.73 55.61 9126
4/29/2013 53.20 55.44 53.19 55.16 10250
4/26/2013 56.11 56.11 52.76 53.20 13288
4/25/2013 56.80 56.86 55.89 56.44 7932
4/24/2013 55.11 56.93 55.11 56.38 6490
4/23/2013 53.93 54.93 53.55 54.91 7132
4/22/2013 53.45 53.86 53.03 53.68 5281
4/19/2013 53.76 54.15 52.75 53.22 5397
4/18/2013 54.01 54.45 53.18 53.56 4799
4/17/2013 55.24 55.24 53.20 53.58 5186
4/16/2013 55.32 56.00 54.91 55.95 3711
4/15/2013 57.18 57.18 54.27 54.66 5741
4/12/2013 58.50 58.50 57.23 57.82 2873
4/11/2013 58.49 59.26 58.07 58.86 3636
4/10/2013 58.42 59.02 58.28 58.46 3702
4/9/2013 58.44 58.72 58.07 58.25 5637
4/8/2013 56.76 59.08 56.73 58.30 12664
4/5/2013 56.17 56.67 55.65 56.45 10297
4/4/2013 58.08 58.33 56.69 56.94 9812
4/3/2013 60.96 60.96 57.16 57.99 8556
4/2/2013 60.85 61.03 60.24 60.73 3364
4/1/2013 61.47 61.59 59.53 60.77 3925
3/28/2013 61.72 61.90 61.35 61.66 1865
3/27/2013 61.42 61.82 60.88 61.75 2466
3/26/2013 61.50 61.97 61.13 61.86 2564
3/25/2013 60.41 61.35 60.13 61.23 4331
3/22/2013 60.11 60.66 59.72 60.25 4242
3/21/2013 59.74 61.17 59.74 60.10 3834
3/20/2013 59.99 60.25 59.64 60.08 3547
3/19/2013 60.48 60.48 58.74 59.68 3703
3/18/2013 60.22 60.59 59.61 60.31 5121
3/15/2013 61.09 61.13 60.33 60.87 6441
3/14/2013 59.39 61.04 59.23 60.92 6059
3/13/2013 58.62 59.52 58.60 59.27 5580
3/12/2013 59.00 59.05 58.10 58.50 3731
3/11/2013 58.60 59.06 57.90 58.96 6890
3/8/2013 56.83 57.96 56.69 57.93 5323
3/7/2013 56.10 56.79 55.82 56.53 5795
3/6/2013 56.48 56.56 55.43 55.99 7059
3/5/2013 56.58 56.64 55.88 56.47 5405
3/4/2013 57.71 57.86 55.78 56.12 10494
3/1/2013 57.95 62.85 56.06 58.12 21974
2/28/2013 61.20 62.10 60.99 61.66 3850
2/27/2013 59.44 61.61 59.44 61.26 3229
2/26/2013 58.79 60.02 58.51 59.79 4446
2/25/2013 61.22 61.84 58.68 58.68 3739
2/22/2013 60.68 60.99 60.00 60.62 4946
2/21/2013 61.15 61.51 59.77 60.21 7510
2/20/2013 63.30 63.40 61.43 61.44 4747
2/19/2013 62.35 63.40 62.28 63.24 4396
2/15/2013 62.10 62.26 61.66 62.19 2976
2/14/2013 60.58 62.98 60.48 62.18 6653
2/13/2013 60.65 61.00 60.40 60.75 3007
2/12/2013 60.73 60.96 60.47 60.59 2999
2/11/2013 60.85 60.88 60.36 60.55 3573
2/8/2013 60.66 60.97 60.66 60.97 3587
2/7/2013 60.93 61.07 60.14 60.46 4517
2/6/2013 61.36 61.36 60.29 60.74 6585
2/5/2013 61.76 61.90 61.43 61.56 4399
2/4/2013 61.82 62.52 61.46 61.51 4851
2/1/2013 61.65 62.48 61.06 62.19 5346
1/31/2013 60.68 61.73 60.68 61.05 5260
1/30/2013 59.93 60.90 59.77 60.83 8115
1/29/2013 59.59 59.98 59.52 59.88 4256
1/28/2013 59.78 59.93 59.10 59.62 2196
1/25/2013 58.50 59.54 58.50 59.54 3494
1/24/2013 58.46 58.95 58.04 58.43 3285
1/23/2013 58.62 58.78 58.29 58.45 3267
1/22/2013 58.50 58.66 58.23 58.65 4747
1/18/2013 57.68 58.51 57.24 58.41 6369
1/17/2013 58.46 58.68 57.26 57.40 5786
1/16/2013 57.71 58.45 57.60 58.28 1641
1/15/2013 56.66 58.12 56.61 57.97 4560
1/14/2013 57.62 57.79 56.48 56.95 3145
1/11/2013 57.94 57.94 57.17 57.54 3223
1/10/2013 57.89 58.10 57.43 57.85 4203
1/9/2013 57.04 57.48 57.04 57.26 6214
1/8/2013 58.16 58.16 56.69 56.96 8517
1/7/2013 58.85 59.11 58.18 58.60 6863
1/4/2013 58.82 59.69 58.57 59.39 6334
1/3/2013 58.16 59.60 58.04 58.57 6115
1/2/2013 57.44 58.49 56.93 58.45 6468
12/31/2012 54.96 56.20 54.73 56.14 3199
12/28/2012 55.09 55.83 54.94 55.09 3954
12/27/2012 55.15 55.64 54.89 55.48 3927
12/26/2012 55.41 55.74 55.04 55.15 3895
12/24/2012 55.25 55.25 54.86 55.16 1466
Marketplace
Trading Center