$68.26 -0.16 (%) Dril-Quip Inc - NYSE

Mar. 27, 2015 | 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
3/27/201568.2768.6467.0268.26262,495
3/26/201569.6070.1067.8868.42456,352
3/25/201569.0470.0668.0268.83706,792
3/24/201569.9369.9968.5669.23433,467
3/23/201569.4470.4169.3569.37378,918
3/20/201568.4969.8168.1469.47477,016
3/19/201568.0568.4467.1967.97366,715
3/18/201566.2569.2265.6468.82709,693
3/17/201566.0267.1465.6266.46352,445
3/16/201565.6666.6865.2866.54367,775
3/13/201567.1667.2665.2866.13656,014
3/12/201568.9969.1967.9067.95296,446
3/11/201569.1669.5367.6468.75519,630
3/10/201569.6970.1068.8968.91328,568
3/9/201569.8370.7268.9769.70450,812
3/6/201571.8572.4669.9370.12460,858
3/5/201575.2175.2972.4472.57748,728
3/4/201573.4375.7972.7675.25709,534
3/3/201572.8973.9572.1173.49638,975
3/2/201572.7673.5270.4573.291,071,263
2/27/201571.9476.6271.1572.661,524,038
2/26/201571.5272.6169.7569.881,004,005
2/25/201572.5473.2171.5171.86492,101
2/24/201573.1473.3671.6172.42577,825
2/23/201571.5073.1471.2572.19480,129
2/20/201573.1273.4771.9772.24630,206
2/19/201572.0374.5571.2073.14610,332
2/18/201574.2975.8173.9274.10722,864
2/17/201573.1775.3472.1175.21508,398
2/13/201573.2173.6372.1973.37527,725
2/12/201575.3176.6472.1472.41722,806
2/11/201572.5974.6872.0374.08346,010
2/10/201574.0974.0972.3773.59657,077
2/9/201573.5775.0473.5773.77516,899
2/6/201574.5074.9372.8973.21546,585
2/5/201575.0575.9674.0574.28713,158
2/4/201575.9576.2273.0873.70658,961
2/3/201577.9381.1377.7778.02629,145
2/2/201574.9776.7374.3876.71500,849
1/30/201572.1375.1872.1374.23435,685
1/29/201573.6073.9171.0472.61537,033
1/28/201577.6677.8372.5373.02548,506
1/27/201576.7878.8576.3777.94455,406
1/26/201575.5877.2975.2477.27399,849
1/23/201576.1476.9775.1775.50345,561
1/22/201576.5176.9875.5676.63399,632
1/21/201574.0576.3673.6776.17534,113
1/20/201573.6973.7671.5873.66589,003
1/16/201572.9474.2972.9474.04752,205
1/15/201573.3173.3271.8872.521,084,579
1/14/201569.2472.6369.0272.52724,323
1/13/201569.0769.9768.5169.62461,037
1/12/201570.1070.2268.0968.45489,959
1/9/201573.2373.3570.5071.17368,141
1/8/201572.9473.9572.5273.52667,936
1/7/201572.9874.5671.5772.32227,655
1/6/201573.0074.0071.8472.48406,958
1/5/201575.3575.3871.9073.45615,922
1/2/201576.5977.5475.6276.55263,534
12/31/201476.0077.7075.2376.73297,615
12/30/201476.9477.9376.2776.50231,256
12/29/201477.8078.7176.6077.28266,777
12/26/201478.1778.8676.8577.33249,706
12/24/201476.5477.8776.3177.26207,909
12/23/201476.6377.7076.3376.95257,635
12/22/201476.5577.1974.9476.39514,407
12/19/201474.1877.8174.1877.55955,493
12/18/201473.5774.7972.2674.29301,243
12/17/201470.8274.0870.8273.38418,877
12/16/201470.0172.4069.3870.44929,911
12/15/201471.1871.9269.6770.00785,620
12/12/201471.6873.4270.9371.01685,390
12/11/201473.7474.5572.7473.17705,612
12/10/201475.3875.9973.7974.14653,604
12/9/201474.4177.2174.4176.84925,609
12/8/201476.0876.6274.3675.16897,559
12/5/201477.4079.1477.2277.30676,005
12/4/201477.8480.0677.4778.93731,916
12/3/201478.4579.2478.2178.73978,899
12/2/201477.3279.2876.1078.46633,609
12/1/201479.3080.2678.2578.58570,191
11/28/201484.6184.8479.5979.75679,383
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center