Dril-Quip Inc $112.06

up +1.61


17/4/2014 06:40 PM  |  NYSE : DRQ  
Industries : Energy / Oil & Gas Equipment & Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DRQ historical data

Date Open High Low Close Volume
4/17/2014110.73112.67110.23112.06248,556
4/16/2014110.59111.05109.52110.45260,625
4/15/2014109.85110.95108.31110.20167,073
4/14/2014109.25110.16107.68109.41188,585
4/11/2014108.56109.43108.05108.20160,459
4/10/2014111.30112.07109.31109.81188,171
4/9/2014112.29113.02110.25111.34126,159
4/8/2014110.24112.30110.23111.98213,263
4/7/2014111.84112.39109.64110.23252,574
4/4/2014115.24115.24111.85112.36231,687
4/3/2014115.64116.53114.09114.30204,683
4/2/2014113.23116.32112.45115.81444,060
4/1/2014111.99113.58111.31113.23301,295
3/31/2014112.86112.86110.91112.10352,988
3/28/2014110.00112.11109.70111.73301,694
3/27/2014108.09109.90108.00109.84336,372
3/26/2014109.94110.19108.05108.10410,822
3/25/2014108.10109.78107.13109.57529,244
3/24/2014107.73107.73106.04106.99522,081
3/21/2014107.11107.65106.37107.00594,733
3/20/2014104.12106.77103.72106.23529,914
3/19/2014103.28104.26102.90103.98351,631
3/18/2014102.14103.48101.94103.35376,483
3/17/2014100.38102.30100.33101.64263,013
3/14/201499.46100.6499.01100.32236,082
3/13/2014102.88102.8899.4099.64316,585
3/12/2014102.00103.12101.22102.53396,612
3/11/2014103.83104.00102.39102.74408,149
3/10/2014104.30104.67102.54103.55272,682
3/7/2014104.36104.88103.35104.31246,539
3/6/2014104.01105.14102.64104.04234,986
3/5/2014105.28105.62103.51103.82439,570
3/4/2014108.17108.32105.20105.40509,446
3/3/2014106.42109.86106.12106.96563,140
2/28/201499.43110.1199.07107.561,421,730
2/27/201496.6696.6694.9995.91682,924
2/26/201498.6298.6296.5896.61444,878
2/25/2014100.00100.1697.7598.11453,753
2/24/201497.86100.5597.63100.01475,479
2/21/201499.62100.1897.7197.82488,230
2/20/2014100.88101.0098.6399.52536,768
2/19/2014102.82103.70100.70100.75415,759
2/18/2014103.05103.61101.77102.95407,429
2/14/2014101.67102.73100.73102.67358,671
2/13/201498.85101.9098.81101.32295,128
2/12/201499.77100.7099.1699.62447,815
2/11/201497.8699.9997.5199.78418,829
2/10/201499.0099.6096.9597.89422,631
2/7/2014100.44101.7498.9399.23420,058
2/6/201498.79100.6498.71100.36246,299
2/5/2014100.05100.1197.6498.50364,136
2/4/201498.91100.6698.87100.22432,243
2/3/2014100.74101.1998.3598.55710,453
1/31/201499.96102.7899.96100.56486,315
1/30/2014101.49102.61101.02101.75317,203
1/29/201499.28100.9299.00100.49391,934
1/28/2014100.54100.8498.61100.48561,463
1/27/2014102.86102.8699.1799.55499,254
1/24/2014103.56103.56101.31102.85522,954
1/23/2014107.67107.91104.58104.73509,675
1/22/2014107.82108.89107.09108.30242,417
1/21/2014107.97108.63105.76107.38342,877
1/17/2014106.59107.76105.86106.51292,863
1/16/2014107.80107.92105.87106.29359,819
1/15/2014107.91108.35106.80107.86250,806
1/14/2014104.79107.98104.78107.88263,193
1/13/2014106.30107.27104.54104.77427,684
1/10/2014106.32108.51106.11108.27407,192
1/9/2014105.33106.90105.33106.28355,902
1/8/2014106.43106.50105.00105.16462,505
1/7/2014105.39107.00105.32106.32421,045
1/6/2014107.98107.98106.30106.45269,096
1/3/2014107.96108.63107.00107.28204,314
1/2/2014109.44109.62107.15107.97189,249
12/31/2013109.28110.29108.81109.93267,286
12/30/2013111.31111.91109.26109.42216,764
12/27/2013111.06111.96110.50111.11175,245
12/26/2013111.10111.87110.09110.91211,843
12/24/2013109.60110.93109.60110.66150,141
12/23/2013111.83112.10108.90109.15268,969
12/20/2013109.02111.33109.00111.25446,407
12/19/2013109.88109.90107.77108.75224,110
12/18/2013109.14110.28106.96109.84510,178
12/17/2013110.94110.94108.13109.08449,446
12/16/2013108.57110.45107.79109.99245,822
12/13/2013107.27108.22106.12107.63152,926
12/12/2013106.55108.48106.11107.19201,939
12/11/2013108.00108.35106.54106.67251,136
12/10/2013109.30109.99107.92108.09185,580
12/9/2013109.45109.92108.00109.60252,612
12/6/2013113.70113.70109.23109.28378,530
12/5/2013109.24110.81108.69110.23240,888
12/4/2013107.52109.64107.19109.34301,883
12/3/2013107.18108.83106.68108.21391,351
12/2/2013106.86108.66104.52107.70463,525
11/29/2013109.05109.61108.32108.5674,249
11/27/2013110.08110.50107.92108.93251,142
11/26/2013109.27110.95108.54110.42177,543
11/25/2013112.76112.82109.20109.58236,505
11/22/2013113.54113.54112.28112.77137,440
Trading Center