$81.50 +0.62 (%) Dresser-Rand Group Inc - NYSE

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DRC historical data

Date Open High Low Close Volume
12/19/201480.8081.5580.7781.501,834,364
12/18/201480.7380.9980.5380.88976,613
12/17/201480.6980.8580.4780.491,154,931
12/16/201480.7881.0580.6580.661,075,937
12/15/201480.8581.1680.6980.77914,924
12/12/201480.7680.9780.6880.821,565,936
12/11/201480.8581.1680.7580.85785,851
12/10/201480.8581.2680.7180.951,068,639
12/9/201480.6081.1180.6081.02936,707
12/8/201480.6580.7080.3380.471,812,101
12/5/201480.6480.9180.6480.711,336,416
12/4/201480.7580.9680.5680.75965,680
12/3/201480.9781.0680.7580.79692,656
12/2/201480.1481.0780.0880.742,040,217
12/1/201481.0081.2479.7880.004,217,147
11/28/201481.7582.0080.9981.112,171,958
11/26/201482.0982.2182.0082.101,038,102
11/25/201482.1282.2581.9782.091,067,927
11/24/201481.8982.1581.8282.13649,955
11/21/201481.7381.9081.6881.891,151,146
11/20/201481.3781.6181.3781.531,026,901
11/19/201481.3881.4981.3481.36793,148
11/18/201481.5081.5281.3581.371,334,284
11/17/201481.6081.6881.4281.481,079,071
11/14/201481.6481.7481.5781.63946,920
11/13/201481.6281.7181.4681.481,236,400
11/12/201481.6581.7981.6281.621,036,829
11/11/201481.7581.8081.6181.70729,422
11/10/201481.7381.8481.5481.66897,455
11/7/201481.7081.8681.6781.76687,555
11/6/201481.6781.8681.6481.73584,130
11/5/201481.8381.8981.6181.67786,752
11/4/201481.8581.9181.5381.72808,115
11/3/201481.7582.0281.6482.00966,776
10/31/201481.8581.8581.6181.701,004,438
10/30/201481.5781.8181.5381.79505,068
10/29/201481.5481.6881.3781.64872,495
10/28/201481.3581.7181.2881.56579,462
10/27/201481.1981.4081.1981.33513,967
10/24/201481.3181.4781.0981.27576,103
10/23/201481.1581.5081.0881.381,135,667
10/22/201481.4481.4480.9380.93665,950
10/21/201481.3081.5081.1081.311,248,886
10/20/201480.7881.3080.7681.25751,423
10/17/201481.0081.5480.3980.751,767,025
10/16/201479.0080.9078.0080.813,383,681
10/15/201480.4480.4476.8279.617,323,905
10/14/201481.5081.7080.9481.001,626,180
10/13/201481.7982.0981.1881.252,082,946
10/10/201481.8181.8981.4781.761,872,638
10/9/201482.1482.1781.6881.792,398,923
10/8/201482.0482.2382.0082.221,167,406
10/7/201482.0482.2782.0182.031,497,687
10/6/201482.1282.2882.0082.021,169,274
10/3/201482.1282.1982.0182.132,459,008
10/2/201482.2882.3782.0182.023,056,605
10/1/201482.2882.3882.1382.322,161,166
9/30/201482.3482.9582.0982.265,328,952
9/29/201482.3582.5282.2182.302,878,476
9/26/201482.3982.7082.1882.612,312,747
9/25/201482.1582.4382.1182.332,625,256
9/24/201482.2582.4282.1182.145,233,793
9/23/201481.9682.8081.9182.255,944,614
9/22/201481.8982.1381.8881.9728,373,330
9/19/201482.2282.5079.7379.9112,195,438
9/18/201474.7375.0472.8173.033,053,561
9/17/201468.3675.3267.9272.8110,337,131
9/16/201467.7868.5667.3067.881,284,467
9/15/201468.0068.6067.3167.99834,911
9/12/201468.4568.6367.4168.051,074,601
9/11/201467.2568.8466.9468.51769,382
9/10/201467.3967.6966.8867.59897,358
9/9/201467.4668.3067.0867.47481,355
9/8/201467.8068.1066.8967.66495,334
9/5/201467.3668.1666.1968.091,398,221
9/4/201468.1368.5867.5667.571,067,462
9/3/201468.7869.0867.9168.27659,528
9/2/201469.2069.5068.0968.36852,420
8/29/201469.0269.4168.4469.30531,349
8/28/201468.9169.0768.3968.82385,844
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center