$63.83 -1.21 (%) Dril-Quip Inc - New York Stock Exchange, Inc.

May. 3, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DRQ historical data

Date Open High Low Close Volume
5/2/201664.8065.5763.7565.04683,121
4/29/201661.7265.0061.7264.82671,518
4/28/201661.4362.4960.7461.39565,245
4/27/201659.8662.8559.3662.31616,022
4/26/201661.4662.0258.1159.73809,322
4/25/201661.7162.2560.9161.38420,497
4/22/201660.9863.2260.5862.04366,645
4/21/201661.9661.9660.4860.74311,400
4/20/201661.5562.6260.3561.72566,181
4/19/201660.4062.7360.0861.97388,283
4/18/201657.0760.3157.0759.82328,087
4/15/201658.6858.9557.6658.38460,755
4/14/201660.7060.7258.9859.14297,128
4/13/201659.3660.5258.9960.30574,910
4/12/201658.4759.7257.9359.44453,223
4/11/201658.5759.1857.8057.92369,844
4/8/201658.7859.2458.0458.40394,957
4/7/201658.8959.3657.0357.65381,517
4/6/201658.8059.7657.4659.23285,042
4/5/201658.8659.1957.7358.36416,546
4/4/201660.8160.8858.7359.21548,259
4/1/201659.5861.0158.8461.001,118,340
3/31/201659.1460.9159.1460.56589,179
3/30/201660.8161.1759.0059.44458,926
3/29/201659.0260.1557.9860.01590,802
3/28/201660.0660.2658.8359.65734,183
3/24/201657.0560.1457.0559.83600,862
3/23/201658.2359.7457.6858.09578,027
3/22/201659.3360.1158.4058.74328,108
3/21/201659.1160.3558.2660.27695,825
3/18/201661.1861.8059.1759.49686,652
3/17/201661.1061.3660.3460.90563,764
3/16/201659.2560.8458.6960.52484,768
3/15/201658.6959.6658.3658.96432,769
3/14/201658.9459.8857.7059.52570,189
3/11/201659.3860.7059.2359.73558,971
3/10/201657.7158.5756.9958.29529,502
3/9/201658.8059.3157.1258.32622,435
3/8/201659.4959.5657.6658.13970,057
3/7/201657.2859.9856.9959.85826,089
3/4/201657.0258.3755.9257.48635,922
3/3/201654.9957.3054.6556.67557,284
3/2/201654.9155.6153.6755.16735,359
3/1/201654.5255.9854.1055.44717,507
2/29/201652.9054.8352.3654.25831,969
2/26/201650.2553.7549.3852.81835,170
2/25/201651.8952.9249.3349.991,014,048
2/24/201650.7151.3849.0951.13822,710
2/23/201651.9252.8351.4451.53864,088
2/22/201653.5153.5152.1852.231,034,439
2/19/201653.1053.2151.9652.38678,335
2/18/201655.1555.1552.8453.38609,003
2/17/201652.3753.6052.3553.18809,220
2/16/201651.7452.0050.9451.34666,703
2/12/201650.4451.8150.3950.81666,319
2/11/201649.9951.1148.8849.90948,356
2/10/201651.0152.3350.2050.41832,911
2/9/201652.1852.5150.1751.29684,710
2/8/201652.4553.0651.6052.80744,153
2/5/201654.0054.4752.4553.34933,881
2/4/201653.9356.8853.9354.66775,498
2/3/201656.1156.1152.3253.921,323,028
2/2/201656.1956.1954.8855.45822,359
2/1/201657.3858.2356.2457.24476,473
1/29/201656.2458.6755.1258.64543,056
1/28/201657.6557.9755.5556.23310,446
1/27/201654.6456.7854.3955.68348,384
1/26/201653.9555.4153.3155.11344,393
1/25/201652.9154.8552.4152.73458,270
1/22/201654.9655.5153.6254.94439,062
1/21/201652.1555.5851.8753.42535,037
1/20/201652.6553.2050.7152.56794,909
1/19/201654.0454.5652.3153.38422,921
1/15/201653.4454.5552.6553.881,094,685
1/14/201653.5055.4552.7455.19485,750
1/13/201654.3055.3552.9253.00399,683
1/12/201654.3854.7452.9253.94452,708
1/11/201654.4654.5053.2453.73631,940
1/8/201656.5956.9054.3354.46409,847
1/7/201655.4158.0055.4156.28401,182
1/6/201657.1457.2155.8956.48409,861
1/5/201660.8360.9058.3058.50787,934
1/4/201659.7961.5259.1460.94509,200
12/31/201559.1560.2858.8059.23222,587
12/30/201558.9960.4958.9959.44279,870
12/29/201561.5863.0559.9060.18255,717
12/28/201559.9260.4559.3160.25231,197
12/24/201561.9262.2560.9461.17159,260
12/23/201561.4462.0060.7461.84305,337
12/22/201558.2860.4958.2859.92411,880
12/21/201557.9559.1757.2257.96347,216
12/18/201557.9858.2556.9657.59644,850
12/17/201559.3459.7157.3658.02378,455
12/16/201560.1161.4859.2059.43594,909
12/15/201558.9661.1658.8060.41628,781
12/14/201557.4058.6957.4058.24640,675
12/11/201559.7060.5058.0258.11360,781
12/10/201558.7260.6958.4960.38503,617
12/9/201559.5961.0958.1158.78358,972
12/8/201557.6860.0557.5658.99347,892
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center