$68.94 +1.33 (%) Dril-Quip Inc - NYSE

Aug. 31, 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
8/31/201566.7169.2765.1468.94705,036
8/28/201565.2168.1764.9367.61686,024
8/27/201561.8267.5461.4866.011,164,174
8/26/201558.7561.6558.2560.691,157,670
8/25/201556.8757.3955.2656.28574,027
8/24/201553.5857.0053.3755.11416,391
8/21/201558.3059.5857.1057.15417,747
8/20/201559.6960.6258.1658.46415,159
8/19/201560.6861.3158.9259.73316,105
8/18/201561.1562.0360.8761.15305,962
8/17/201561.2261.8060.4361.49397,089
8/14/201561.0261.8360.3961.02438,648
8/13/201562.2462.8959.7960.72422,283
8/12/201562.3863.7161.1662.64362,644
8/11/201561.3262.7061.1462.32585,089
8/10/201559.5362.5359.1562.45663,103
8/7/201559.0460.3358.5958.94783,280
8/6/201558.0959.7856.8159.51439,831
8/5/201558.2758.6557.4258.29718,901
8/4/201558.4959.3057.0157.24580,716
8/3/201557.6058.3856.2457.56852,418
7/31/201560.3561.2858.2558.41938,665
7/30/201563.3363.9861.5462.00421,862
7/29/201561.4963.5661.4963.44686,672
7/28/201561.3362.2660.1161.90648,708
7/27/201560.5461.1559.9960.65643,476
7/24/201561.9462.3561.1661.43316,816
7/23/201562.6063.3060.9861.96523,349
7/22/201562.7863.1861.2062.00948,513
7/21/201563.9364.5663.2363.29587,599
7/20/201564.6065.0963.6063.89593,502
7/17/201566.4966.7064.6764.82395,212
7/16/201567.7767.7766.0666.37403,267
7/15/201570.4670.6267.1267.22708,656
7/14/201571.0072.5570.7570.80380,956
7/13/201570.6371.4470.0870.92371,935
7/10/201571.8772.5070.3270.43349,477
7/9/201571.2872.3571.1871.34422,474
7/8/201572.1173.2470.3271.28467,814
7/7/201571.7573.3670.1672.75507,392
7/6/201571.5772.8571.5172.16628,777
7/2/201573.2773.8072.3573.12362,409
7/1/201575.1275.4871.9872.55371,499
6/30/201575.8975.9774.8775.25556,280
6/29/201576.5476.7575.0675.18486,674
6/26/201575.9677.3575.3277.211,078,397
6/25/201575.9876.6175.8376.10359,708
6/24/201575.1676.3375.1676.03280,873
6/23/201574.6475.8074.4575.50208,142
6/22/201573.5475.0072.8474.97315,081
6/19/201573.5273.9772.6973.21323,219
6/18/201575.6476.0073.4173.89239,339
6/17/201576.5577.8374.6775.22258,249
6/16/201574.9176.0874.8175.96332,435
6/15/201576.1076.3774.4874.70311,128
6/12/201578.6078.7776.9677.25415,839
6/11/201579.0379.0377.9878.78382,307
6/10/201577.8479.2077.2279.06242,361
6/9/201576.9077.2176.2176.56246,397
6/8/201576.2877.2775.8476.26220,545
6/5/201575.1977.0275.0576.60211,178
6/4/201576.2776.4775.2575.59246,543
6/3/201577.3478.4076.3776.82206,832
6/2/201575.9978.3575.9977.34357,568
6/1/201575.5676.1774.2775.41303,551
5/29/201575.7776.6375.4675.58359,740
5/28/201576.1476.3974.6975.83254,306
5/27/201575.0376.3674.9876.30486,989
5/26/201575.9076.6474.7975.12256,272
5/22/201576.5777.6476.4376.77190,925
5/21/201576.6977.4976.6977.28528,654
5/20/201576.7977.1075.8476.18556,374
5/19/201576.3176.6475.4376.28496,114
5/18/201576.5877.5075.8877.12550,949
5/15/201576.6577.4275.9476.80500,918
5/14/201577.6978.5076.7777.04308,317
5/13/201577.7877.9976.8377.39692,776
5/12/201576.7878.2776.4876.96906,611
5/11/201577.5577.6376.0076.021,379,822
5/8/201578.8479.0377.0077.76939,401
5/7/201578.6678.7176.5477.86523,234
5/6/201579.8680.7978.6279.14471,007
5/5/201581.1381.6878.6678.91519,504
5/4/201579.8981.0179.5180.20542,115
5/1/201579.4880.9378.8979.77782,757
4/30/201576.3781.7875.8579.721,098,652
4/29/201573.6776.3373.2875.85465,261
4/28/201574.1374.8373.8374.08444,232
4/27/201573.9674.7973.3674.37535,299
4/24/201573.6773.7872.6773.39753,989
4/23/201572.0474.1171.6074.07614,551
4/22/201570.8072.2570.5871.76566,218
4/21/201572.4072.5370.2670.86453,157
4/20/201572.1973.2672.0272.32383,839
4/17/201574.8874.8972.2472.30879,483
4/16/201575.2476.2774.1175.05497,386
4/15/201573.2376.8772.6175.94768,946
4/14/201571.6672.9371.5472.52372,895
4/13/201571.8271.8270.7971.10264,178
4/10/201571.6271.9770.5871.39309,776
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!