$50.81 +0.91 (%) Dril-Quip Inc - NYSE

Feb. 12, 2016 | 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
2/12/201650.4451.8150.3950.81666,319
2/11/201649.9951.1148.8849.90948,356
2/10/201651.0152.3350.2050.41832,911
2/9/201652.1852.5150.1751.29684,710
2/8/201652.4553.0651.6052.80744,153
2/5/201654.0054.4752.4553.34933,881
2/4/201653.9356.8853.9354.66775,498
2/3/201656.1156.1152.3253.921,323,028
2/2/201656.1956.1954.8855.45822,359
2/1/201657.3858.2356.2457.24476,473
1/29/201656.2458.6755.1258.64543,056
1/28/201657.6557.9755.5556.23310,446
1/27/201654.6456.7854.3955.68348,384
1/26/201653.9555.4153.3155.11344,393
1/25/201652.9154.8552.4152.73458,270
1/22/201654.9655.5153.6254.94439,062
1/21/201652.1555.5851.8753.42535,037
1/20/201652.6553.2050.7152.56794,909
1/19/201654.0454.5652.3153.38422,921
1/15/201653.4454.5552.6553.881,094,685
1/14/201653.5055.4552.7455.19485,750
1/13/201654.3055.3552.9253.00399,683
1/12/201654.3854.7452.9253.94452,708
1/11/201654.4654.5053.2453.73631,940
1/8/201656.5956.9054.3354.46409,847
1/7/201655.4158.0055.4156.28401,182
1/6/201657.1457.2155.8956.48409,861
1/5/201660.8360.9058.3058.50787,934
1/4/201659.7961.5259.1460.94509,200
12/31/201559.1560.2858.8059.23222,587
12/30/201558.9960.4958.9959.44279,870
12/29/201561.5863.0559.9060.18255,717
12/28/201559.9260.4559.3160.25231,197
12/24/201561.9262.2560.9461.17159,260
12/23/201561.4462.0060.7461.84305,337
12/22/201558.2860.4958.2859.92411,880
12/21/201557.9559.1757.2257.96347,216
12/18/201557.9858.2556.9657.59644,850
12/17/201559.3459.7157.3658.02378,455
12/16/201560.1161.4859.2059.43594,909
12/15/201558.9661.1658.8060.41628,781
12/14/201557.4058.6957.4058.24640,675
12/11/201559.7060.5058.0258.11360,781
12/10/201558.7260.6958.4960.38503,617
12/9/201559.5961.0958.1158.78358,972
12/8/201557.6860.0557.5658.99347,892
12/7/201558.7858.9257.4758.71498,466
12/4/201560.3161.1159.2260.10392,010
12/3/201562.2763.0060.5861.02366,222
12/2/201562.7463.3261.0461.73335,011
12/1/201562.8163.5262.5363.28461,893
11/30/201563.7764.1662.2763.11694,800
11/27/201562.5263.0762.0262.74141,767
11/25/201562.0564.1662.0563.10317,384
11/24/201562.4264.3662.2763.05268,330
11/23/201560.5562.5660.1162.15307,952
11/20/201561.1761.7060.3960.72212,480
11/19/201561.9762.7260.8961.17231,610
11/18/201561.7663.3161.4262.61247,387
11/17/201561.4561.7559.8961.18396,081
11/16/201559.5061.8858.8461.78529,639
11/13/201559.2560.0757.9859.48471,875
11/12/201560.1662.0359.4159.66611,578
11/11/201561.5361.9059.8661.37427,484
11/10/201562.3162.4760.7661.89610,577
11/9/201562.7063.2060.5962.47573,740
11/6/201562.2363.8261.4762.69606,274
11/5/201564.3865.6662.7862.83353,874
11/4/201564.3965.4463.9864.69441,582
11/3/201563.1664.9463.0864.29476,210
11/2/201560.8563.2960.6563.15500,921
10/30/201561.2062.3859.7261.56541,796
10/29/201565.2766.6760.3661.20822,323
10/28/201563.6166.1862.6465.72600,768
10/27/201562.2963.3461.5562.40536,404
10/26/201564.2364.5262.5663.19359,844
10/23/201564.4064.9563.2164.21426,228
10/22/201564.4565.7264.0764.74293,086
10/21/201565.5065.6963.7763.90386,430
10/20/201564.4166.9164.4165.70288,053
10/19/201563.9464.7963.3564.65344,505
10/16/201565.1465.2863.2964.70250,571
10/15/201564.1065.0762.5664.96363,318
10/14/201564.9365.7964.0264.40303,207
10/13/201564.2165.6563.8564.91440,198
10/12/201567.9567.9564.3964.95272,676
10/9/201566.6968.6965.9867.99521,546
10/8/201565.7566.9863.9766.65664,619
10/7/201564.5066.5763.7065.89723,158
10/6/201564.3265.6563.6364.03632,860
10/5/201561.8064.5361.7363.99756,822
10/2/201556.8761.8356.8761.80879,710
10/1/201559.0560.2156.9157.67525,881
9/30/201558.9559.4157.0558.22592,138
9/28/201560.6560.6559.2159.23354,678
9/25/201561.2661.8060.5461.45506,175
9/24/201560.9961.3660.1560.77435,076
9/23/201562.4462.5061.2361.44261,311
9/22/201562.2863.1061.5862.07447,062
9/21/201564.0364.0362.4662.98371,179
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center