$84.57 +0.07 (%) Dresser-Rand Group Inc - NYSE

May. 28, 2015 | 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
5/27/201584.3184.5884.3084.50289,270
5/26/201584.3684.3984.2584.31552,435
5/22/201584.2884.4984.2784.44252,976
5/21/201584.3884.4184.3084.36559,622
5/20/201584.3184.3884.2684.34432,774
5/19/201584.3884.4584.2684.31620,825
5/18/201584.2584.4784.2384.38471,014
5/15/201584.2584.3184.2284.25409,936
5/14/201584.2584.3484.2284.24477,316
5/13/201584.3884.5084.2184.22775,226
5/12/201584.1184.5084.1184.28920,343
5/11/201584.2584.4784.0084.211,185,737
5/8/201583.1484.3682.8784.253,221,569
5/7/201582.9683.1382.8282.99472,674
5/6/201583.1483.3282.9583.25587,357
5/5/201582.8183.2782.8183.04740,741
5/4/201582.7582.9582.6682.87517,482
5/1/201582.6582.9682.6482.86335,973
4/30/201582.6483.0082.5582.67491,496
4/29/201582.4082.7582.4082.75426,004
4/28/201582.0782.5982.0782.55266,579
4/27/201582.5682.7382.1782.18597,835
4/24/201582.7082.8682.3882.43643,738
4/23/201582.6083.0882.5182.74791,267
4/22/201582.2582.7982.2582.601,057,399
4/21/201582.5682.8082.2582.34642,806
4/20/201582.5282.8382.5282.631,188,984
4/17/201582.4582.6982.2282.45565,666
4/16/201582.0682.9482.0282.601,099,612
4/15/201582.0582.2981.8982.251,208,999
4/14/201581.9382.1981.6982.10698,362
4/13/201581.8682.0081.6181.83551,670
4/10/201581.9582.0781.8481.97659,136
4/9/201581.5581.9481.5581.94696,478
4/8/201581.4581.7381.2881.68846,667
4/7/201581.4181.5581.2881.39856,726
4/6/201581.0081.6280.9781.491,169,780
4/2/201580.7080.9880.6380.90692,045
4/1/201580.2480.7680.1580.69951,060
3/31/201580.0380.4079.7880.35742,762
3/30/201580.0080.3079.8680.22812,557
3/27/201579.4179.9779.1079.961,128,664
3/26/201579.3379.5279.0079.08577,014
3/25/201579.2579.9779.1079.171,404,585
3/24/201579.8179.9779.3079.40641,878
3/23/201579.4380.2479.4379.86759,757
3/20/201579.5679.8579.3479.641,606,963
3/19/201580.3380.3578.6179.394,184,389
3/18/201579.8180.7379.7680.601,399,858
3/17/201580.8580.9079.6680.022,346,242
3/16/201580.9781.2380.6980.76686,116
3/13/201581.1081.1680.7880.94996,901
3/12/201581.2081.3081.1481.22410,975
3/11/201581.1281.3180.9581.20734,278
3/10/201581.1181.2581.0981.10646,094
3/9/201581.1781.4081.1181.21449,191
3/6/201581.1581.3581.1081.25604,403
3/5/201581.1481.3481.0581.28477,332
3/4/201581.2581.3881.1081.22642,111
3/3/201581.4181.4681.2181.23582,302
3/2/201581.4681.4881.2281.43610,895
2/27/201581.5981.5981.3181.39476,340
2/26/201581.6681.7181.3881.47477,656
2/25/201581.4081.7181.3581.69672,815
2/24/201581.3581.4581.1681.45740,518
2/23/201581.3181.4581.1381.40496,017
2/20/201581.3381.4581.2981.31742,248
2/19/201581.3081.4581.1781.40587,937
2/18/201581.1781.4081.0981.36792,723
2/17/201581.1581.2881.1181.25830,364
2/13/201580.9481.3680.2681.211,899,574
2/12/201581.2981.2980.8280.90615,149
2/11/201580.9081.2480.6580.901,986,563
2/10/201581.3281.4181.0881.40754,030
2/9/201581.3881.4281.2181.21846,523
2/6/201581.3981.4181.2581.40769,321
2/5/201581.2581.4281.2081.37698,815
2/4/201581.0081.3180.7581.19916,487
2/3/201580.8881.3380.8381.111,281,636
2/2/201580.3381.0480.2080.871,125,989
1/30/201580.4080.5680.0480.081,484,945
1/29/201580.9381.1080.2680.401,197,053
1/28/201581.2581.2580.4480.851,634,134
1/27/201581.2381.4481.1481.14928,309
1/26/201581.0681.2980.9081.19828,387
1/23/201581.5081.5781.1681.20499,254
1/22/201581.5981.6081.2481.35758,600
1/21/201581.5481.6781.4581.48819,267
1/20/201581.4181.6581.2081.55591,921
1/16/201581.4581.6081.2881.47497,988
1/15/201581.5781.7281.1781.30695,712
1/14/201581.3381.5581.0081.491,396,669
1/13/201581.4381.6781.3181.50679,206
1/12/201581.3281.6581.0581.43698,976
1/9/201581.3781.4980.8681.43530,918
1/8/201581.4481.5081.2281.33603,612
1/7/201581.6581.6581.0981.27690,245
1/6/201581.5481.9080.5581.051,737,872
1/5/201581.7581.7781.4081.55864,206
1/2/201581.7581.9081.7081.88561,739
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center