$72.02 -1.10 (%) Dril-Quip Inc - NYSE

Jul. 6, 2015 | 02:20 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DRQ historical data

Date Open High Low Close Volume
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
4/9/201569.5971.7169.5971.50438,119
4/8/201569.7270.0468.7869.57427,097
4/7/201569.3770.5768.8069.39281,203
4/6/201568.9669.8568.7869.44773,020
4/2/201568.2969.7167.5668.34374,749
4/1/201568.8169.6968.4368.55429,534
3/31/201567.4968.5267.0468.39735,195
3/30/201567.9968.9166.9667.87625,896
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
  • Showing 1-100 of 1,258 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!