$54.43 -0.94 (%) Dril-Quip Inc - New York Stock Exchange, Inc.

Jul. 29, 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
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
7/18/201659.1959.1958.2659.08170,607
7/15/201659.5559.5558.7559.25245,590
7/14/201658.8159.7758.5459.18358,313
7/13/201659.0659.2457.8458.06257,488
7/12/201657.5159.7657.5158.95355,323
7/11/201657.5558.0556.4156.56419,550
7/8/201657.6658.4357.0357.15227,362
7/7/201657.2058.6256.5056.89272,543
7/6/201656.1756.9555.6956.83871,567
7/5/201658.3058.5555.3256.54452,884
7/1/201658.5059.8958.3859.10274,759
6/30/201657.1058.4356.8658.43372,420
6/29/201657.1757.7056.5957.29299,673
6/28/201657.3457.3456.3256.54336,981
6/27/201659.0159.0856.2456.37384,189
6/24/201659.1660.1859.0959.86450,944
6/23/201661.3761.8261.0161.45264,398
6/22/201660.6060.8259.8960.38279,440
6/21/201660.3861.0159.6260.53336,722
6/20/201661.6561.7560.5060.56204,154
6/17/201659.5060.9359.4160.76424,017
6/16/201659.6959.8358.2359.20304,748
6/15/201661.0361.8560.3460.53225,915
6/14/201660.9762.1260.3361.34323,191
6/13/201661.3662.7560.9661.44222,589
6/10/201663.5964.2562.4962.56337,250
6/9/201664.7565.2364.3764.45210,423
6/8/201665.6466.7365.0265.65299,551
6/7/201663.9665.1363.9064.92328,124
6/6/201660.5363.9160.3463.67273,547
6/3/201659.3260.6159.0159.81284,192
6/2/201659.8560.1258.6559.39385,889
6/1/201660.3560.8159.4360.30272,099
5/31/201661.7262.5860.8561.03272,098
5/27/201660.7461.5360.2561.49308,227
5/26/201661.2361.7260.4560.81331,524
5/25/201660.1560.9559.9560.76352,761
5/24/201659.7559.8958.7759.57237,107
5/23/201660.0160.3759.0759.38285,200
5/20/201658.8560.8758.7760.43405,088
5/19/201657.9959.2657.4458.72533,181
5/18/201659.0359.9158.2358.48535,760
5/17/201659.1260.5058.8959.14437,021
5/16/201658.4459.9058.4459.30377,427
5/13/201658.6459.0057.1657.35485,740
5/12/201659.8560.5658.3859.11484,407
5/11/201659.7560.4058.6059.35484,875
5/10/201659.7160.4559.1259.86365,427
5/9/201661.2461.2958.6859.44355,800
5/6/201661.8263.3661.5661.77463,185
5/5/201663.4463.5161.7362.27509,711
5/4/201663.7064.6662.3262.54546,207
5/3/201663.9864.2663.2063.83633,723
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center