$89.24 -1.89 (%) Dril-Quip Inc - NYSE

Nov. 26, 2014 | 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
11/26/201490.5490.8688.9889.24332,156
11/25/201493.1393.5490.6091.13373,449
11/24/201492.1693.0491.4492.96399,765
11/21/201491.6392.4490.5292.40359,782
11/20/201488.8091.5388.7990.56563,450
11/19/201488.3889.6887.2088.80573,399
11/18/201487.8389.1787.4488.30527,291
11/17/201487.3487.3485.6986.43312,226
11/14/201487.1488.1486.0387.45271,883
11/13/201486.5087.4284.0886.29354,556
11/12/201486.8689.0386.7886.78229,893
11/11/201487.3988.2085.7787.61280,416
11/10/201489.5190.6486.4187.11307,304
11/7/201486.2990.6186.2988.65578,430
11/6/201485.1286.5483.8986.47475,721
11/5/201484.7486.5283.8185.70387,252
11/4/201485.8285.9083.1983.90418,474
11/3/201489.6890.2986.1386.82727,295
10/31/201491.2691.8286.7489.95704,390
10/30/201490.9192.1888.9690.85470,988
10/29/201491.8292.9891.0291.63482,010
10/28/201488.2891.1687.5891.02369,324
10/27/201488.0288.4786.1787.47350,384
10/24/201490.5790.5888.8289.80218,441
10/23/201488.8191.8687.9191.01375,733
10/22/201488.8989.6987.4987.74344,262
10/21/201487.8089.2787.3988.92402,845
10/20/201485.8487.5584.8487.51463,984
10/17/201486.8587.5984.7885.67664,459
10/16/201481.8685.5480.7185.38605,970
10/15/201479.7484.5078.4183.87712,606
10/14/201481.9582.3579.2280.23479,828
10/13/201483.3184.8081.3681.67525,666
10/10/201485.5785.8483.0983.63571,211
10/9/201487.1287.2884.3985.09494,103
10/8/201485.5687.6684.1287.56467,434
10/7/201487.0288.3885.8285.82324,834
10/6/201487.2088.5387.0587.71339,210
10/3/201487.4387.6986.3587.00543,139
10/2/201486.2587.5484.7087.01445,262
10/1/201489.1690.5386.5386.63372,351
9/30/201490.6991.0589.3689.40436,673
9/29/201489.6091.3488.9890.90397,394
9/26/201490.1691.1489.8090.75206,524
9/25/201491.4491.4489.6190.17432,892
9/24/201491.2792.2090.3591.47433,133
9/23/201490.8192.2290.4791.35313,533
9/22/201490.8891.7689.9790.95387,622
9/19/201492.8793.1591.0791.21466,238
9/18/201491.9292.5990.8092.37406,661
9/17/201492.6793.4691.3591.47307,675
9/16/201492.8593.7092.2592.70568,133
9/15/201493.4494.3893.2393.57197,817
9/12/201495.3795.3793.7993.80283,589
9/11/201493.7995.8193.3295.81277,580
9/10/201493.6194.5292.5594.25346,582
9/9/201493.4094.7392.6993.30328,902
9/8/201496.7196.7192.7093.42634,447
9/5/201495.7996.7294.6696.71281,449
9/4/2014100.17100.1795.1695.60589,172
9/3/2014100.56101.39100.04100.28181,024
9/2/2014101.51102.00100.22100.55366,107
8/29/2014100.78101.59100.78101.47123,462
8/28/2014100.71101.63100.57100.75209,528
8/27/2014100.00101.48100.00101.09200,956
8/26/201499.89100.9099.59100.01219,222
8/25/201499.3799.8398.7499.59223,291
8/22/2014100.07100.0798.4198.86288,455
8/21/2014100.28101.0898.81100.34181,361
8/20/201499.33100.4098.68100.20152,619
8/19/201499.86100.3399.4999.62293,101
8/18/2014101.00101.0098.9599.62267,743
8/15/201498.78100.6498.47100.34341,990
8/14/2014100.14100.3797.8798.02232,061
8/13/201499.45100.1199.2799.96140,581
8/12/201499.1199.5597.9698.85195,685
8/11/2014100.35100.9799.3799.47172,009
8/8/201498.3399.9697.9399.72180,447
8/7/201499.2999.4897.8798.30195,598
8/6/201498.0599.9698.0598.96289,073
8/5/2014100.54100.5497.8198.59236,238
8/4/201499.90101.1098.37100.80207,878
8/1/2014100.32100.4798.1899.70385,972
7/31/2014101.90102.9599.84100.77368,215
7/30/2014104.32105.99101.03102.57645,976
7/29/2014105.94106.89105.51105.67160,644
7/28/2014106.17106.37105.37106.08242,373
7/25/2014106.47107.23105.52106.36207,265
7/24/2014106.52107.01105.84106.56324,831
7/23/2014105.73106.41104.44106.35211,244
7/22/2014105.82106.64105.36105.60145,554
7/21/2014105.24105.74104.59105.41205,094
7/18/2014104.19105.93103.55105.70246,165
7/17/2014105.12106.63103.47103.95272,875
7/16/2014105.73105.82103.92104.91273,599
7/15/2014104.84105.74103.68104.84141,582
7/14/2014104.40105.22103.80105.05198,541
7/11/2014105.51106.12103.73104.04212,571
7/10/2014105.73106.62105.03105.61161,743
7/9/2014106.49107.38105.93107.20230,749
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center