$75.12 -1.65 (%) Dril-Quip Inc - NYSE

May. 26, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DRQ historical data

Date Open High Low Close Volume
5/26/201575.9076.6474.7975.12256,272
5/22/201576.5777.6476.4376.77190,925
5/21/201576.6977.4976.6977.28528,654
5/20/201576.7977.1075.8476.18556,374
5/19/201576.3176.6475.4376.28496,114
5/18/201576.5877.5075.8877.12550,949
5/15/201576.6577.4275.9476.80500,918
5/14/201577.6978.5076.7777.04308,317
5/13/201577.7877.9976.8377.39692,776
5/12/201576.7878.2776.4876.96906,611
5/11/201577.5577.6376.0076.021,379,822
5/8/201578.8479.0377.0077.76939,401
5/7/201578.6678.7176.5477.86523,234
5/6/201579.8680.7978.6279.14471,007
5/5/201581.1381.6878.6678.91519,504
5/4/201579.8981.0179.5180.20542,115
5/1/201579.4880.9378.8979.77782,757
4/30/201576.3781.7875.8579.721,098,652
4/29/201573.6776.3373.2875.85465,261
4/28/201574.1374.8373.8374.08444,232
4/27/201573.9674.7973.3674.37535,299
4/24/201573.6773.7872.6773.39753,989
4/23/201572.0474.1171.6074.07614,551
4/22/201570.8072.2570.5871.76566,218
4/21/201572.4072.5370.2670.86453,157
4/20/201572.1973.2672.0272.32383,839
4/17/201574.8874.8972.2472.30879,483
4/16/201575.2476.2774.1175.05497,386
4/15/201573.2376.8772.6175.94768,946
4/14/201571.6672.9371.5472.52372,895
4/13/201571.8271.8270.7971.10264,178
4/10/201571.6271.9770.5871.39309,776
4/9/201569.5971.7169.5971.50438,119
4/8/201569.7270.0468.7869.57427,097
4/7/201569.3770.5768.8069.39281,203
4/6/201568.9669.8568.7869.44773,020
4/2/201568.2969.7167.5668.34374,749
4/1/201568.8169.6968.4368.55429,534
3/31/201567.4968.5267.0468.39735,195
3/30/201567.9968.9166.9667.87625,896
3/27/201568.2768.6467.0268.26262,495
3/26/201569.6070.1067.8868.42456,352
3/25/201569.0470.0668.0268.83706,792
3/24/201569.9369.9968.5669.23433,467
3/23/201569.4470.4169.3569.37378,918
3/20/201568.4969.8168.1469.47477,016
3/19/201568.0568.4467.1967.97366,715
3/18/201566.2569.2265.6468.82709,693
3/17/201566.0267.1465.6266.46352,445
3/16/201565.6666.6865.2866.54367,775
3/13/201567.1667.2665.2866.13656,014
3/12/201568.9969.1967.9067.95296,446
3/11/201569.1669.5367.6468.75519,630
3/10/201569.6970.1068.8968.91328,568
3/9/201569.8370.7268.9769.70450,812
3/6/201571.8572.4669.9370.12460,858
3/5/201575.2175.2972.4472.57748,728
3/4/201573.4375.7972.7675.25709,534
3/3/201572.8973.9572.1173.49638,975
3/2/201572.7673.5270.4573.291,071,263
2/27/201571.9476.6271.1572.661,524,038
2/26/201571.5272.6169.7569.881,004,005
2/25/201572.5473.2171.5171.86492,101
2/24/201573.1473.3671.6172.42577,825
2/23/201571.5073.1471.2572.19480,129
2/20/201573.1273.4771.9772.24630,206
2/19/201572.0374.5571.2073.14610,332
2/18/201574.2975.8173.9274.10722,864
2/17/201573.1775.3472.1175.21508,398
2/13/201573.2173.6372.1973.37527,725
2/12/201575.3176.6472.1472.41722,806
2/11/201572.5974.6872.0374.08346,010
2/10/201574.0974.0972.3773.59657,077
2/9/201573.5775.0473.5773.77516,899
2/6/201574.5074.9372.8973.21546,585
2/5/201575.0575.9674.0574.28713,158
2/4/201575.9576.2273.0873.70658,961
2/3/201577.9381.1377.7778.02629,145
2/2/201574.9776.7374.3876.71500,849
1/30/201572.1375.1872.1374.23435,685
1/29/201573.6073.9171.0472.61537,033
1/28/201577.6677.8372.5373.02548,506
1/27/201576.7878.8576.3777.94455,406
1/26/201575.5877.2975.2477.27399,849
1/23/201576.1476.9775.1775.50345,561
1/22/201576.5176.9875.5676.63399,632
1/21/201574.0576.3673.6776.17534,113
1/20/201573.6973.7671.5873.66589,003
1/16/201572.9474.2972.9474.04752,205
1/15/201573.3173.3271.8872.521,084,579
1/14/201569.2472.6369.0272.52724,323
1/13/201569.0769.9768.5169.62461,037
1/12/201570.1070.2268.0968.45489,959
1/9/201573.2373.3570.5071.17368,141
1/8/201572.9473.9572.5273.52667,936
1/7/201572.9874.5671.5772.32227,655
1/6/201573.0074.0071.8472.48406,958
1/5/201575.3575.3871.9073.45615,922
1/2/201576.5977.5475.6276.55263,534
12/31/201476.0077.7075.2376.73297,615
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center