Dril-Quip Inc $101.29

down -1.28


31/7/2014 12:48 PM  |  NYSE : DRQ  
Industries : Energy / Oil & Gas Equipment & Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DRQ historical data

Date Open High Low Close Volume
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
7/8/2014105.90107.20105.17106.46309,384
7/7/2014108.17108.97105.98106.50259,138
7/3/2014108.66110.17107.99108.58273,360
7/2/2014108.04109.15107.82108.63201,126
7/1/2014109.98110.23108.03108.31312,775
6/30/2014107.53109.43107.53109.24242,808
6/27/2014105.82107.66105.28107.49217,890
6/26/2014106.54107.05105.08106.01191,111
6/25/2014105.18107.34104.98106.84200,951
6/24/2014107.14107.99105.14105.67200,759
6/23/2014107.23107.82106.71107.14174,316
6/20/2014106.46107.31105.80106.84325,828
6/19/2014106.56106.72105.70106.22197,248
6/18/2014105.33106.50104.78105.61147,797
6/17/2014104.57107.28104.57105.28283,341
6/16/2014105.21106.02104.62104.94281,028
6/13/2014103.55105.34102.41105.12296,612
6/12/201499.49105.5899.49103.08428,133
6/11/2014101.45102.06100.78101.78225,871
6/10/2014101.80102.08101.38101.59277,447
6/9/2014102.13103.47101.60101.78246,360
6/6/2014101.04102.71101.04102.23204,048
6/5/2014101.39101.74100.60101.20225,664
6/4/2014101.51101.73100.63101.43207,652
6/3/2014101.78102.28100.84101.68259,828
6/2/2014101.94102.48100.99101.99244,004
5/30/2014102.22102.52101.50102.22281,801
5/29/2014102.28102.56101.27101.74482,919
5/28/2014103.15103.25101.25101.64626,729
5/27/2014104.02104.29102.53103.31474,024
5/23/2014103.57104.21103.38103.64367,463
5/22/2014104.09105.09103.12103.58349,276
5/21/2014103.27105.26102.79104.46363,385
5/20/2014102.75103.55102.36102.89319,948
5/19/2014103.51104.00102.53102.98466,237
5/16/2014102.34103.98101.92103.42367,398
5/15/2014103.73104.12100.29102.76925,898
5/14/2014103.37105.45102.84104.52657,392
5/13/2014101.78104.37101.42103.77626,573
5/12/2014103.00103.01100.60102.02735,774
5/9/2014102.28104.2599.00103.221,664,047
5/8/2014114.05114.47111.70111.79297,479
5/7/2014114.19114.74111.79114.19209,745
5/6/2014112.35114.00112.35113.47243,298
5/5/2014112.59114.64111.60112.85203,185
5/2/2014112.18113.91112.05113.08175,742
5/1/2014113.38113.56111.81112.17298,412
4/30/2014112.04113.43110.71113.12271,383
4/29/2014114.00115.00112.00112.17184,950
4/28/2014114.25114.25111.93113.27349,365
4/25/2014113.87114.82112.98113.74336,414
4/24/2014113.45114.70112.01114.27268,962
4/23/2014112.80114.68112.80112.97220,664
4/22/2014112.70112.75111.37112.43173,812
4/21/2014112.36113.42111.96112.66143,034
4/17/2014110.73112.67110.23112.06248,556
4/16/2014110.59111.05109.52110.45260,625
4/15/2014109.85110.95108.31110.20167,073
4/14/2014109.25110.16107.68109.41188,585
4/11/2014108.56109.43108.05108.20160,459
4/10/2014111.30112.07109.31109.81188,171
4/9/2014112.29113.02110.25111.34126,159
4/8/2014110.24112.30110.23111.98213,263
4/7/2014111.84112.39109.64110.23252,574
4/4/2014115.24115.24111.85112.36231,687
4/3/2014115.64116.53114.09114.30204,683
4/2/2014113.23116.32112.45115.81444,060
4/1/2014111.99113.58111.31113.23301,295
3/31/2014112.86112.86110.91112.10352,988
3/28/2014110.00112.11109.70111.73301,694
3/27/2014108.09109.90108.00109.84336,372
3/26/2014109.94110.19108.05108.10410,822
3/25/2014108.10109.78107.13109.57529,244
3/24/2014107.73107.73106.04106.99522,081
3/21/2014107.11107.65106.37107.00594,733
3/20/2014104.12106.77103.72106.23529,914
3/19/2014103.28104.26102.90103.98351,631
3/18/2014102.14103.48101.94103.35376,483
3/17/2014100.38102.30100.33101.64263,013
3/14/201499.46100.6499.01100.32236,082
3/13/2014102.88102.8899.4099.64316,585
3/12/2014102.00103.12101.22102.53396,612
3/11/2014103.83104.00102.39102.74408,149
3/10/2014104.30104.67102.54103.55272,682
Trading Center