Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Dril-Quip
(NY:
DRQ
)
18.13
-0.09 (-0.49%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2004
9.720
9.720
9.325
9.450
91,800
-0.17(-1.77%)
Jan 29, 2004
9.570
9.675
9.500
9.620
95,400
+0.02(+0.26%)
Jan 28, 2004
9.760
9.770
9.500
9.595
122,400
-0.21(-2.09%)
Jan 27, 2004
9.775
9.800
9.585
9.800
64,000
-0.02(-0.20%)
Jan 26, 2004
9.115
9.820
9.090
9.820
161,000
+0.77(+8.51%)
Jan 23, 2004
8.690
9.235
8.690
9.050
273,200
+0.42(+4.87%)
Jan 22, 2004
8.790
8.860
8.600
8.630
43,800
-0.12(-1.37%)
Jan 21, 2004
8.690
8.810
8.660
8.750
59,200
+0.04(+0.46%)
Jan 20, 2004
8.565
8.805
8.550
8.710
164,400
+0.10(+1.10%)
Jan 16, 2004
8.640
8.700
8.485
8.615
72,600
-0.07(-0.86%)
Jan 15, 2004
9.100
9.100
8.690
8.690
85,200
-0.38(-4.24%)
Jan 14, 2004
8.925
9.075
8.875
9.075
96,800
+0.15(+1.68%)
Jan 13, 2004
8.980
9.200
8.805
8.925
75,400
-0.09(-1.00%)
Jan 12, 2004
8.890
9.035
8.865
9.015
53,000
+0.18(+1.98%)
Jan 09, 2004
8.625
8.940
8.625
8.840
135,000
+0.29(+3.39%)
Jan 08, 2004
8.320
8.570
8.295
8.550
69,200
+0.28(+3.32%)
Jan 07, 2004
8.315
8.400
8.280
8.275
58,400
-0.03(-0.30%)
Jan 06, 2004
8.560
8.605
8.300
8.300
55,200
-0.22(-2.64%)
Jan 05, 2004
8.245
8.570
8.095
8.525
89,800
+0.25(+3.02%)
Jan 02, 2004
8.200
8.340
8.160
8.275
32,000
+0.12(+1.53%)
Dec 31, 2003
8.530
8.575
8.100
8.150
100,400
-0.36(-4.17%)
Dec 30, 2003
8.695
8.775
8.505
8.505
62,600
-0.16(-1.85%)
Dec 29, 2003
8.515
8.715
8.615
8.665
91,400
+0.15(+1.76%)
Dec 26, 2003
8.425
8.550
8.405
8.515
22,400
+0.08(+0.95%)
Dec 24, 2003
8.415
8.515
8.415
8.435
23,400
+0.02(+0.24%)
Dec 23, 2003
8.495
8.535
8.345
8.415
106,800
-0.04(-0.41%)
Dec 22, 2003
8.495
8.525
8.495
8.450
90,600
+0.08(+0.96%)
Dec 19, 2003
8.225
8.400
8.125
8.370
186,800
+0.27(+3.33%)
Dec 18, 2003
7.910
8.190
7.865
8.100
250,600
+0.20(+2.53%)
Dec 17, 2003
7.935
7.950
7.870
7.900
110,000
-0.02(-0.32%)
Dec 16, 2003
7.855
7.920
7.840
7.925
78,400
+0.09(+1.15%)
Dec 15, 2003
8.055
8.120
7.895
7.835
90,000
-0.34(-4.22%)
Dec 12, 2003
7.950
8.225
7.920
8.180
122,800
+0.32(+4.14%)
Dec 11, 2003
7.950
7.950
7.750
7.855
62,000
-0.09(-1.19%)
Dec 10, 2003
7.890
7.990
7.800
7.950
129,400
+0.06(+0.76%)
Dec 09, 2003
7.845
8.015
7.805
7.890
157,200
+0.08(+1.02%)
Dec 08, 2003
7.815
7.860
7.665
7.810
209,400
+0.05(+0.71%)
Dec 05, 2003
7.600
7.665
7.575
7.755
205,400
+0.19(+2.51%)
Dec 04, 2003
7.490
7.700
7.460
7.565
214,000
+0.09(+1.20%)
Dec 03, 2003
7.500
7.550
7.450
7.475
163,400
-0.01(-0.13%)
Dec 02, 2003
7.530
7.530
7.475
7.485
27,600
-0.06(-0.86%)
Dec 01, 2003
7.545
7.625
7.480
7.550
56,600
+0.08(+1.00%)
Nov 28, 2003
7.525
7.625
7.475
7.475
68,400
-0.03(-0.33%)
Nov 26, 2003
7.550
7.560
7.520
7.500
73,800
+0.00(+0.00%)
Nov 25, 2003
7.425
7.600
7.425
7.500
155,400
+0.10(+1.35%)
Nov 24, 2003
7.325
7.450
7.205
7.400
91,000
+0.05(+0.68%)
Nov 21, 2003
7.300
7.350
7.255
7.350
37,400
+0.09(+1.31%)
Nov 20, 2003
7.565
7.565
7.275
7.255
116,600
-0.29(-3.84%)
Nov 19, 2003
7.515
7.550
7.460
7.545
33,200
+0.02(+0.27%)
Nov 18, 2003
7.600
7.600
7.505
7.525
33,600
-0.03(-0.46%)
Nov 17, 2003
7.530
7.610
7.500
7.560
30,600
-0.09(-1.18%)
Nov 14, 2003
7.685
7.785
7.555
7.650
67,000
+0.04(+0.59%)
Nov 13, 2003
7.575
7.675
7.450
7.605
98,000
+0.08(+1.06%)
Nov 12, 2003
7.595
7.665
7.415
7.525
47,200
+0.03(+0.33%)
Nov 11, 2003
7.455
7.495
7.455
7.500
33,200
+0.03(+0.40%)
Nov 10, 2003
7.475
7.485
7.360
7.470
37,200
-0.03(-0.40%)
Nov 07, 2003
7.575
7.575
7.500
7.500
90,600
+0.00(+0.00%)
Nov 06, 2003
7.525
7.525
7.490
7.500
109,600
+0.00(+0.07%)
Nov 05, 2003
7.540
7.540
7.500
7.495
80,400
-0.04(-0.53%)
Nov 04, 2003
7.540
7.540
7.470
7.535
73,800
+0.04(+0.53%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.