Dresser-Rand Group Inc $59.75

up +1.21


17/4/2014 06:40 PM  |  NYSE : DRC  
Industries : Industrial / Diversified Machinery
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DRC historical data

Date Open High Low Close Volume
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
4/10/201457.7358.6557.6257.911,042,850
4/9/201457.9758.2457.4357.98936,603
4/8/201457.2358.4456.9758.01931,886
4/7/201458.3258.4657.2657.321,264,570
4/4/201458.8859.3258.1558.521,261,870
4/3/201458.7658.9758.2258.49757,272
4/2/201459.1359.2958.7658.861,685,010
4/1/201458.6559.1558.4759.141,375,910
3/31/201457.0458.5056.7158.411,558,160
3/28/201456.3456.8856.0856.57891,643
3/27/201455.2256.3155.1156.241,143,030
3/26/201456.1956.4055.0355.08856,358
3/25/201456.3556.6655.8155.98751,872
3/24/201456.7157.0055.7756.09646,252
3/21/201456.1956.7856.0056.451,681,360
3/20/201455.6956.2955.5255.95912,515
3/19/201456.0856.2555.5255.911,366,750
3/18/201456.0356.3955.9756.08897,214
3/17/201455.3656.2755.3555.932,018,730
3/14/201454.2554.9754.1054.861,348,560
3/13/201456.4656.6654.3354.591,950,480
3/12/201455.0056.6054.5556.252,660,730
3/11/201458.3858.4556.8957.34865,056
3/10/201457.9558.3357.2658.11973,152
3/7/201458.2558.4957.9558.12442,052
3/6/201458.2558.5757.9458.28811,556
3/5/201457.9658.5357.8258.251,097,880
3/4/201457.9358.1257.0758.041,556,220
3/3/201457.6659.7056.8957.613,109,430
2/28/201454.4054.7854.0154.33768,628
2/27/201454.2854.4553.8154.301,111,340
2/26/201454.6254.9054.0454.30746,947
2/25/201454.7154.7653.9154.47698,705
2/24/201454.3255.5654.1854.921,009,750
2/21/201454.0354.3453.8854.101,311,740
2/20/201453.3854.2453.3654.001,254,900
2/19/201453.3653.7653.1053.473,031,090
2/18/201453.4054.4251.4654.107,485,310
2/14/201458.6658.9958.3658.70406,402
2/13/201457.8559.0957.5858.52614,136
2/12/201458.4558.7657.8958.07409,951
2/11/201457.4058.6457.4058.31690,808
2/10/201457.4857.6056.5257.40463,745
2/7/201457.6658.2657.4257.44742,985
2/6/201456.6057.6156.4157.43519,303
2/5/201456.3556.6756.1456.40877,393
2/4/201456.2257.0556.1256.66672,859
2/3/201456.8757.0255.7456.101,681,020
1/31/201456.4557.9056.4157.00619,646
1/30/201457.2757.3756.7157.00605,322
1/29/201456.2657.1256.1456.791,199,700
1/28/201456.9157.1356.6556.89936,620
1/27/201457.2557.4456.6257.001,320,190
1/24/201458.2458.2956.8857.091,093,600
1/23/201459.8260.5258.3558.94957,621
1/22/201459.6159.9159.3359.61314,952
1/21/201459.3660.3359.0959.59525,292
1/17/201459.1459.3258.4958.75440,744
1/16/201459.4559.6558.6258.97500,410
1/15/201458.1259.7658.0159.411,140,330
1/14/201457.7058.3857.7058.25751,409
1/13/201458.2158.7257.5357.69897,139
1/10/201457.3058.1957.0358.15424,077
1/9/201457.7457.8456.9357.29568,935
1/8/201458.2758.5057.0057.44933,410
1/7/201458.3258.8158.0358.19618,587
1/6/201459.0359.0658.2358.32379,550
1/3/201458.6759.5058.6758.92558,801
1/2/201459.2559.7858.4858.71704,373
12/31/201359.1859.8659.0559.63374,122
12/30/201359.6059.9258.8959.03367,079
12/27/201359.3359.8258.9759.45467,091
12/26/201359.3059.5859.0759.17499,254
12/24/201357.8559.4557.8559.05306,170
12/23/201358.0658.5257.5657.70511,844
12/20/201357.5658.0057.1657.621,243,030
12/19/201357.7457.9957.0557.16616,530
12/18/201357.7358.2357.0057.90705,072
12/17/201358.5058.7557.4557.87752,533
12/16/201357.9258.6457.4658.58786,494
12/13/201357.3257.5756.8557.47735,827
12/12/201357.0658.0357.0057.19888,215
12/11/201357.5357.6156.7957.001,198,490
12/10/201357.8558.2857.1557.36740,500
12/9/201358.3558.6757.8858.17721,164
12/6/201357.8158.5457.4958.291,078,760
12/5/201357.3057.6856.6157.55875,185
12/4/201356.0957.4456.0957.15716,228
12/3/201356.5457.0555.9956.15613,299
12/2/201356.6257.6655.6056.84764,285
11/29/201356.8757.2556.4356.44239,157
11/27/201356.6056.8356.2556.60438,843
11/26/201356.5156.9756.0056.70647,099
11/25/201357.6157.6156.0256.49835,742
11/22/201358.1258.1257.1457.72505,203
Trading Center