$79.96 +0.88 (%) Dresser-Rand Group Inc - NYSE

Mar. 27, 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
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
12/31/201481.6181.8681.6181.80699,919
12/30/201481.6381.6981.3581.53309,637
12/29/201481.3181.8181.2981.72726,954
12/26/201481.3081.3581.1781.27432,590
12/24/201481.3081.3781.1581.19392,861
12/23/201481.1881.5081.0481.29697,916
12/22/201481.4381.4780.9081.09630,052
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center