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
)
18.67
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 22, 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 (%)
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%)
Nov 03, 2003
7.525
7.525
7.525
7.495
80,400
-0.00(-0.07%)
Oct 31, 2003
7.460
7.600
7.460
7.500
160,800
+0.04(+0.47%)
Oct 30, 2003
7.575
7.575
7.440
7.465
46,800
+0.02(+0.27%)
Oct 29, 2003
7.475
7.545
7.405
7.445
129,400
-0.03(-0.40%)
Oct 28, 2003
7.465
7.535
7.465
7.475
122,000
-0.04(-0.53%)
Oct 27, 2003
7.700
7.700
7.510
7.515
17,000
-0.16(-2.08%)
Oct 24, 2003
7.675
7.700
7.600
7.675
26,600
-0.04(-0.45%)
Oct 23, 2003
7.950
7.950
7.650
7.710
26,000
-0.27(-3.38%)
Oct 22, 2003
7.995
8.000
7.945
7.980
57,000
-0.01(-0.19%)
Oct 21, 2003
7.975
7.975
7.975
7.995
95,000
-0.02(-0.25%)
Oct 20, 2003
7.950
7.980
7.880
8.015
58,800
+0.05(+0.56%)
Oct 17, 2003
8.050
8.050
7.925
7.970
42,600
-0.07(-0.81%)
Oct 16, 2003
8.005
8.050
8.005
8.035
57,400
-0.02(-0.25%)
Oct 15, 2003
8.100
8.115
8.035
8.055
71,400
+0.01(+0.12%)
Oct 14, 2003
8.080
8.100
8.030
8.045
12,800
-0.05(-0.68%)
Oct 13, 2003
8.110
8.120
8.000
8.100
139,800
-0.01(-0.12%)
Oct 10, 2003
8.315
8.315
8.075
8.110
106,800
-0.25(-2.93%)
Oct 09, 2003
8.375
8.415
8.320
8.355
29,400
+0.01(+0.06%)
Oct 08, 2003
8.540
8.570
8.350
8.350
94,000
-0.20(-2.34%)
Oct 07, 2003
8.590
8.590
8.475
8.550
115,400
-0.04(-0.52%)
Oct 06, 2003
8.550
8.550
8.510
8.595
87,600
+0.08(+0.88%)
Oct 03, 2003
8.505
8.545
8.470
8.520
49,800
+0.02(+0.24%)
Oct 02, 2003
8.545
8.590
8.500
8.500
65,800
-0.01(-0.12%)
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
.