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 (%)
Mar 31, 2003
6.780
6.970
6.755
6.835
68,800
+0.00(+0.07%)
Mar 28, 2003
6.600
6.900
6.600
6.830
42,200
+0.27(+4.12%)
Mar 27, 2003
6.350
6.625
6.350
6.560
41,000
+0.21(+3.31%)
Mar 26, 2003
6.460
6.460
6.350
6.350
34,200
-0.13(-2.01%)
Mar 25, 2003
6.400
6.640
6.390
6.480
31,000
+0.10(+1.49%)
Mar 24, 2003
6.445
6.585
6.365
6.385
38,200
-0.11(-1.69%)
Mar 21, 2003
6.825
6.850
6.450
6.495
44,000
-0.33(-4.84%)
Mar 20, 2003
6.725
6.920
6.680
6.825
23,600
+0.09(+1.41%)
Mar 19, 2003
6.590
6.760
6.590
6.730
64,000
+0.16(+2.36%)
Mar 18, 2003
6.325
6.575
6.300
6.575
119,000
+0.24(+3.71%)
Mar 17, 2003
6.320
6.350
6.175
6.340
40,400
+0.07(+1.12%)
Mar 14, 2003
6.245
6.375
6.245
6.270
36,000
+0.06(+0.97%)
Mar 13, 2003
5.855
6.225
5.855
6.210
70,000
+0.36(+6.15%)
Mar 12, 2003
6.035
6.040
5.780
5.850
227,000
-0.19(-3.07%)
Mar 11, 2003
6.350
6.385
6.000
6.035
54,000
-0.30(-4.81%)
Mar 10, 2003
6.675
6.675
6.335
6.340
95,000
-0.36(-5.37%)
Mar 07, 2003
6.795
6.810
6.565
6.700
35,600
-0.09(-1.33%)
Mar 06, 2003
6.945
6.945
6.600
6.790
35,200
-0.17(-2.37%)
Mar 05, 2003
6.950
6.965
6.850
6.955
42,800
+0.01(+0.14%)
Mar 04, 2003
7.000
7.000
6.875
6.945
39,200
-0.07(-1.00%)
Mar 03, 2003
6.865
7.025
6.865
7.015
20,800
+0.17(+2.56%)
Feb 28, 2003
7.060
7.065
6.805
6.840
94,600
-0.26(-3.66%)
Feb 27, 2003
7.400
7.400
7.075
7.100
48,200
-0.30(-4.05%)
Feb 26, 2003
7.505
7.550
7.400
7.400
72,000
-0.10(-1.40%)
Feb 25, 2003
7.530
7.560
7.500
7.505
56,400
-0.04(-0.60%)
Feb 24, 2003
7.520
7.635
7.520
7.550
91,000
+0.02(+0.27%)
Feb 21, 2003
7.175
7.530
7.175
7.530
29,400
+0.34(+4.73%)
Feb 20, 2003
7.300
7.300
7.190
7.190
16,800
+0.04(+0.49%)
Feb 19, 2003
7.150
7.210
7.125
7.155
18,400
+0.00(+0.07%)
Feb 18, 2003
7.205
7.225
7.105
7.150
16,800
-0.07(-1.04%)
Feb 14, 2003
7.150
7.250
7.130
7.225
54,800
+0.06(+0.84%)
Feb 13, 2003
7.005
7.250
7.005
7.165
51,600
+0.12(+1.63%)
Feb 12, 2003
7.390
7.460
7.050
7.050
46,400
-0.35(-4.73%)
Feb 11, 2003
7.650
7.650
7.400
7.400
39,000
-0.17(-2.18%)
Feb 10, 2003
7.560
7.725
7.425
7.565
43,800
-0.04(-0.53%)
Feb 07, 2003
7.995
8.000
7.605
7.605
27,400
-0.37(-4.64%)
Feb 06, 2003
8.000
8.075
7.885
7.975
39,600
+0.03(+0.38%)
Feb 05, 2003
7.725
8.055
7.725
7.945
51,000
+0.19(+2.45%)
Feb 04, 2003
7.710
7.790
7.670
7.755
48,800
+0.04(+0.58%)
Feb 03, 2003
7.850
7.850
7.700
7.710
47,800
-0.12(-1.47%)
Jan 31, 2003
7.535
7.840
7.485
7.825
32,800
+0.29(+3.85%)
Jan 30, 2003
7.840
7.875
7.490
7.535
29,600
-0.21(-2.65%)
Jan 29, 2003
7.705
7.745
7.520
7.740
76,800
-0.01(-0.19%)
Jan 28, 2003
7.490
7.760
7.490
7.755
59,200
+0.23(+3.06%)
Jan 27, 2003
7.685
7.795
7.325
7.525
48,200
-0.16(-2.08%)
Jan 24, 2003
8.105
8.105
7.685
7.685
41,200
-0.45(-5.47%)
Jan 23, 2003
8.125
8.140
7.960
8.130
17,800
+0.08(+0.99%)
Jan 22, 2003
7.850
8.125
7.635
8.050
38,400
+0.28(+3.54%)
Jan 21, 2003
7.800
7.800
7.610
7.775
69,400
-0.06(-0.83%)
Jan 17, 2003
8.215
8.215
7.785
7.840
38,800
-0.43(-5.14%)
Jan 16, 2003
8.080
8.390
8.070
8.265
41,800
+0.24(+2.93%)
Jan 15, 2003
7.835
8.070
7.835
8.030
99,400
+0.19(+2.49%)
Jan 14, 2003
7.880
7.935
7.800
7.835
99,400
-0.05(-0.70%)
Jan 13, 2003
8.055
8.055
7.800
7.890
212,000
-0.14(-1.68%)
Jan 10, 2003
8.085
8.120
8.005
8.025
36,800
-0.04(-0.43%)
Jan 09, 2003
8.025
8.155
8.005
8.060
90,000
+0.04(+0.44%)
Jan 08, 2003
7.960
8.200
7.955
8.025
37,400
+0.02(+0.19%)
Jan 07, 2003
8.515
8.515
8.010
8.010
47,800
-0.54(-6.32%)
Jan 06, 2003
8.720
8.760
8.525
8.550
69,600
-0.15(-1.72%)
Jan 03, 2003
8.475
8.825
8.420
8.700
52,200
+0.27(+3.26%)
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
.