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 (%)
May 30, 2003
8.090
8.450
8.090
8.410
49,400
+0.36(+4.47%)
May 29, 2003
8.000
8.050
7.975
8.050
50,200
+0.08(+0.94%)
May 28, 2003
8.070
8.100
7.935
7.975
131,800
-0.08(-0.93%)
May 27, 2003
7.940
8.075
7.940
8.050
48,200
+0.14(+1.77%)
May 23, 2003
7.890
7.950
7.875
7.910
19,800
-0.00(-0.06%)
May 22, 2003
7.850
7.950
7.850
7.915
81,200
+0.03(+0.32%)
May 21, 2003
7.575
7.890
7.575
7.890
16,400
+0.31(+4.16%)
May 20, 2003
7.625
7.625
7.475
7.575
70,000
-0.03(-0.39%)
May 19, 2003
7.700
7.775
7.605
7.605
31,800
-0.04(-0.59%)
May 16, 2003
8.135
8.190
7.650
7.650
58,000
-0.52(-6.36%)
May 15, 2003
8.185
8.275
8.105
8.170
26,400
-0.01(-0.12%)
May 14, 2003
8.175
8.180
8.090
8.180
37,400
+0.04(+0.49%)
May 13, 2003
8.080
8.150
8.080
8.140
19,400
+0.06(+0.74%)
May 12, 2003
7.930
8.175
7.930
8.080
23,000
+0.17(+2.08%)
May 09, 2003
7.850
7.915
7.765
7.915
20,400
+0.04(+0.51%)
May 08, 2003
7.775
7.875
7.760
7.875
84,600
+0.12(+1.55%)
May 07, 2003
7.925
7.925
7.630
7.755
72,400
-0.17(-2.15%)
May 06, 2003
7.850
7.975
7.800
7.925
51,600
+0.10(+1.34%)
May 05, 2003
7.770
7.870
7.770
7.820
24,400
+0.04(+0.58%)
May 02, 2003
7.640
7.775
7.640
7.775
24,200
+0.16(+2.10%)
May 01, 2003
7.715
7.775
7.550
7.615
30,200
-0.08(-0.98%)
Apr 30, 2003
7.675
7.745
7.660
7.690
22,600
-0.01(-0.13%)
Apr 29, 2003
8.005
8.005
7.700
7.700
27,800
-0.31(-3.81%)
Apr 28, 2003
7.925
8.005
7.925
8.005
14,000
+0.07(+0.88%)
Apr 25, 2003
7.920
8.000
7.920
7.935
14,400
-0.01(-0.06%)
Apr 24, 2003
8.060
8.060
7.940
7.940
15,600
-0.11(-1.43%)
Apr 23, 2003
7.995
8.140
7.995
8.055
20,400
+0.07(+0.94%)
Apr 22, 2003
7.795
8.025
7.795
7.980
24,600
+0.20(+2.50%)
Apr 21, 2003
7.600
7.785
7.600
7.785
14,400
+0.19(+2.43%)
Apr 17, 2003
7.425
7.645
7.425
7.600
27,200
+0.18(+2.43%)
Apr 16, 2003
7.475
7.500
7.410
7.420
7,400
-0.03(-0.40%)
Apr 15, 2003
7.525
7.545
7.445
7.450
14,600
-0.09(-1.26%)
Apr 14, 2003
7.475
7.585
7.455
7.545
30,200
+0.05(+0.67%)
Apr 11, 2003
7.535
7.535
7.470
7.495
12,800
-0.06(-0.86%)
Apr 10, 2003
7.400
7.650
7.395
7.560
67,800
+0.16(+2.16%)
Apr 09, 2003
7.525
7.640
7.400
7.400
97,800
-0.12(-1.60%)
Apr 08, 2003
7.430
7.540
7.425
7.520
45,200
+0.09(+1.28%)
Apr 07, 2003
7.260
7.425
7.260
7.425
30,200
+0.17(+2.34%)
Apr 04, 2003
7.150
7.270
7.125
7.255
41,600
+0.05(+0.76%)
Apr 03, 2003
7.100
7.250
7.095
7.200
51,200
+0.10(+1.41%)
Apr 02, 2003
7.000
7.195
6.980
7.100
32,400
+0.14(+2.08%)
Apr 01, 2003
6.835
7.000
6.770
6.955
23,400
+0.12(+1.76%)
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%)
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
.