$61.10 +0.70 (%) Dril-Quip Inc - New York Stock Exchange, Inc.

Dec. 7, 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
12/7/201660.2061.2059.1061.10584,848
12/6/201659.5060.7059.1560.40568,910
12/5/201658.1561.8058.0560.10760,320
12/2/201657.3057.9557.1557.75297,790
12/1/201657.5057.5056.4557.35524,023
11/30/201655.8557.6055.2556.55747,261
11/29/201653.0053.8552.5053.60435,753
11/28/201654.4554.8053.1053.90459,669
11/25/201655.1555.1554.0054.25147,795
11/23/201654.8555.5554.8555.45223,954
11/22/201655.4055.7554.5555.25353,660
11/21/201654.5555.5554.2355.40391,689
11/18/201654.1554.2053.3553.80278,055
11/17/201653.7054.5053.6854.00620,164
11/16/201653.7554.3052.5553.55658,527
11/15/201652.3554.0552.3553.80478,050
11/14/201650.5552.2050.4551.95379,937
11/11/201649.0550.5848.8050.45615,208
11/10/201648.5049.9047.7049.60424,240
11/9/201647.5549.1547.3048.60418,772
11/8/201648.0548.0547.2047.50347,877
11/7/201648.2548.2547.5548.00260,885
11/4/201648.0048.1547.0547.65439,293
11/3/201647.8548.9547.6548.05387,123
11/2/201646.9548.1046.9047.80566,018
11/1/201648.0548.3046.9547.50586,522
10/31/201648.2548.4547.4547.50730,842
10/28/201649.6550.4547.6848.45642,574
10/27/201651.7052.0049.4049.95809,646
10/26/201651.0552.2050.8551.85759,275
10/25/201653.1553.6552.1552.35406,503
10/24/201655.2555.2552.7553.55267,704
10/21/201653.5554.2553.2554.25321,823
10/20/201653.4554.1552.9053.85378,689
10/19/201653.6554.4553.5054.10608,316
10/18/201654.9055.5353.2053.30504,806
10/17/201655.2056.2554.3554.45566,954
10/14/201656.0056.3554.8055.00286,017
10/13/201655.2056.1055.0055.80246,248
10/12/201655.9556.0055.4555.65345,178
10/11/201656.4056.7055.7556.05461,123
10/10/201657.1057.4056.3556.90427,674
10/7/201656.5356.8255.9156.16503,886
10/6/201656.2557.0556.2556.53425,922
10/5/201656.3057.3255.9956.08680,790
10/4/201655.8256.1155.3255.71679,254
10/3/201655.7356.0554.6755.82771,345
9/30/201655.3056.1154.7555.74598,806
9/29/201654.0855.2654.0854.78707,444
9/28/201651.7754.0851.2954.03541,059
9/27/201651.1051.5250.3651.38491,134
9/26/201651.8152.3651.5351.64510,486
9/23/201652.2452.6451.1051.36328,322
9/22/201652.2552.8251.9952.59503,729
9/21/201650.8251.6650.6851.66371,858
9/20/201650.8150.9450.2250.23352,390
9/19/201651.5051.8650.8150.84461,884
9/16/201651.6751.8650.1350.951,062,243
9/15/201652.7052.9752.1252.35386,691
9/14/201653.3753.4952.3752.40360,779
9/13/201654.0454.0952.9653.35325,225
9/12/201653.5555.1653.2454.92410,139
9/9/201655.2955.8254.0354.03408,919
9/8/201655.5456.2355.1955.99408,307
9/7/201655.2355.7054.7155.18348,036
9/6/201655.3355.4554.6155.08422,068
9/2/201656.0356.1955.3755.48264,817
9/1/201655.2555.3554.3955.35454,421
8/31/201656.4156.5555.4755.57282,052
8/30/201657.0457.7556.4156.52237,003
8/29/201657.0557.2756.7057.01257,406
8/26/201657.9158.5556.8957.15253,139
8/25/201657.8558.3257.3557.80309,856
8/24/201657.6758.3057.4857.72345,346
8/23/201657.5658.4157.4857.96227,911
8/22/201657.5457.8456.8157.44217,387
8/19/201658.3458.4657.7058.10488,355
8/18/201658.1259.0957.6458.64435,882
8/17/201656.9857.8656.4557.83591,622
8/16/201657.3057.5156.7757.04324,092
8/15/201656.6157.4156.4257.09467,551
8/12/201658.0158.3556.1056.36422,183
8/11/201656.7258.3556.3657.93448,560
8/10/201657.3257.5856.3156.46259,729
8/9/201657.7757.7756.6657.08269,944
8/8/201656.8357.5956.3257.42306,565
8/5/201655.0956.5354.8156.30396,051
8/4/201654.4855.2354.1355.13351,358
8/3/201653.2654.8552.8654.76643,292
8/2/201652.9453.7152.3453.32622,504
8/1/201653.6354.3252.2152.52534,524
7/29/201654.9354.9351.9254.43927,069
7/28/201655.9356.9355.2855.37327,701
7/27/201656.2956.6455.1656.31355,255
7/26/201655.7656.2755.1356.12435,604
7/25/201657.2557.5255.6155.92463,979
7/22/201657.8258.4757.3957.59456,291
7/21/201657.8558.5357.5457.71299,428
7/20/201657.7558.4157.0257.74257,027
7/19/201658.9359.0357.9658.17240,361
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center