DRIL-QUIP $92.50

up +1.06


18/6/2013 04:18 PM  |  NYSE : DRQ  |  Industries : Manufacturing / Agriculture, Construction, and Mining Machinery Manufacturing
Type:

DRQ historical data

Date Open High Low Close Volume
6/18/2013 91.83 93.21 91.25 92.50 2725
6/17/2013 90.32 92.01 90.32 91.44 2567
6/14/2013 90.16 90.75 89.27 89.54 4078
6/13/2013 89.25 90.54 88.90 89.90 5933
6/12/2013 90.57 90.57 88.96 89.20 2802
6/11/2013 89.55 90.38 88.64 89.76 2168
6/10/2013 92.01 92.06 90.35 90.89 2436
6/7/2013 90.73 92.07 90.08 91.86 1987
6/6/2013 89.35 90.68 89.07 90.67 2672
6/5/2013 89.87 90.76 89.30 89.40 3517
6/4/2013 91.23 92.02 89.50 90.01 3821
6/3/2013 90.54 91.80 89.69 91.62 3781
5/31/2013 92.05 92.21 90.41 90.45 2709
5/30/2013 93.09 93.43 91.77 92.68 1602
5/29/2013 94.01 94.41 92.96 93.41 4363
5/28/2013 92.89 95.44 91.98 94.81 4554
5/24/2013 90.23 91.00 89.36 90.91 1628
5/23/2013 89.99 91.28 89.70 91.27 2999
5/22/2013 92.59 93.12 90.50 91.11 2854
5/21/2013 93.16 93.54 92.18 92.60 2617
5/20/2013 92.61 93.37 92.29 93.26 2491
5/17/2013 92.33 93.30 91.93 92.92 2407
5/16/2013 92.50 92.53 91.06 91.38 2424
5/15/2013 91.29 92.48 90.94 92.18 2112
5/14/2013 90.85 92.00 90.85 92.00 3455
5/13/2013 90.87 91.27 90.47 91.07 2200
5/10/2013 90.93 91.27 90.16 90.97 2538
5/9/2013 91.67 91.99 90.31 91.08 2602
5/8/2013 91.27 91.68 90.19 91.67 3043
5/7/2013 89.00 91.15 88.60 91.14 4884
5/6/2013 87.22 89.41 87.22 88.99 5175
5/3/2013 87.00 87.95 85.70 87.58 4105
5/2/2013 83.81 85.06 83.05 84.80 3579
5/1/2013 82.80 83.62 82.59 83.44 5112
4/30/2013 82.11 83.71 81.79 83.71 4722
4/29/2013 81.27 82.45 80.57 82.15 3782
4/26/2013 80.79 81.55 80.09 80.80 4185
4/25/2013 80.90 81.83 80.47 80.83 3498
4/24/2013 79.44 81.42 79.44 81.01 3884
4/23/2013 78.83 79.51 78.42 79.36 2156
4/22/2013 78.33 78.76 77.48 78.64 2614
4/19/2013 78.04 78.17 76.44 77.73 2529
4/18/2013 78.06 78.95 77.13 78.02 2127
4/17/2013 78.79 79.04 76.56 77.42 3063
4/16/2013 79.89 80.20 78.17 79.71 4514
4/15/2013 82.23 82.29 78.98 79.00 4634
4/12/2013 84.92 84.92 82.73 83.37 2360
4/11/2013 85.87 86.43 85.18 85.72 1900
4/10/2013 84.97 86.41 84.67 85.78 2290
4/9/2013 84.66 85.36 83.87 84.93 2812
4/8/2013 84.02 84.83 82.80 84.79 2938
4/5/2013 81.05 83.11 80.96 83.06 3828
4/4/2013 82.55 82.87 81.81 82.59 1626
4/3/2013 84.92 85.15 81.53 82.62 4295
4/2/2013 85.54 86.11 84.59 85.13 3072
4/1/2013 87.20 87.39 85.13 85.60 2260
3/28/2013 87.80 88.12 86.97 87.17 2175
3/27/2013 87.22 87.99 87.12 87.80 2052
3/26/2013 87.21 88.12 86.75 88.00 2464
3/25/2013 86.22 87.50 85.39 86.99 2864
3/22/2013 86.10 86.44 85.30 86.20 1976
3/21/2013 85.13 86.39 85.03 85.83 3441
3/20/2013 85.03 86.28 84.92 85.90 2984
3/19/2013 84.49 84.86 83.66 84.57 4022
3/18/2013 83.62 84.97 83.53 84.49 2010
3/15/2013 84.25 85.57 84.16 85.13 7458
3/14/2013 83.83 85.12 83.39 84.93 4180
3/13/2013 84.68 84.98 83.27 83.37 5078
3/12/2013 83.74 83.99 82.86 83.69 1375
3/11/2013 83.15 83.55 82.72 83.52 1088
3/8/2013 83.76 84.08 82.75 83.65 1803
3/7/2013 83.64 84.22 82.59 82.75 7147
3/6/2013 81.42 82.45 80.61 80.99 1600
3/5/2013 80.64 81.62 79.72 81.44 2724
3/4/2013 80.63 81.19 79.13 80.04 2895
3/1/2013 81.42 81.71 78.28 80.87 5466
2/28/2013 82.38 82.81 81.03 82.23 3040
2/27/2013 80.34 82.61 80.34 82.16 1945
2/26/2013 80.04 80.64 78.99 80.24 2136
2/25/2013 82.28 82.67 79.44 79.49 2749
2/22/2013 81.75 82.38 81.38 81.88 3623
2/21/2013 83.12 83.14 81.28 81.31 3520
2/20/2013 85.24 85.55 83.04 83.11 2173
2/19/2013 84.39 85.49 84.39 85.13 1389
2/15/2013 84.77 85.21 83.73 84.10 3009
2/14/2013 82.91 85.34 82.54 84.82 3128
2/13/2013 81.89 83.18 81.49 83.17 2765
2/12/2013 82.00 82.43 81.31 81.91 2615
2/11/2013 81.81 81.92 80.94 81.73 1742
2/8/2013 81.43 82.00 80.98 81.86 1831
2/7/2013 81.22 81.52 80.54 81.09 1960
2/6/2013 81.01 81.47 80.47 81.08 1678
2/5/2013 81.07 81.73 80.78 81.45 1584
2/4/2013 81.00 82.01 80.83 80.87 1801
2/1/2013 81.38 82.09 80.31 81.78 2715
1/31/2013 80.04 81.72 80.00 81.09 2969
1/30/2013 81.92 82.07 80.38 80.51 3090
1/29/2013 82.00 82.32 81.30 81.94 2496
1/28/2013 81.99 82.00 80.91 81.63 3414
1/25/2013 79.82 82.21 79.42 81.95 3867
Marketplace
Trading Center