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
)
19.34
+0.67 (+3.59%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 31, 2003
7.935
7.950
7.825
7.850
86,600
-0.05(-0.63%)
Jul 30, 2003
8.050
8.100
7.750
7.900
100,800
-0.12(-1.43%)
Jul 29, 2003
8.240
8.240
7.985
8.015
23,000
-0.20(-2.43%)
Jul 28, 2003
8.240
8.295
8.175
8.215
19,800
+0.02(+0.18%)
Jul 25, 2003
8.125
8.205
8.110
8.200
83,000
+0.10(+1.23%)
Jul 24, 2003
7.975
8.150
7.975
8.100
115,800
+0.15(+1.89%)
Jul 23, 2003
8.125
8.125
7.880
7.950
23,000
-0.14(-1.73%)
Jul 22, 2003
8.150
8.150
8.005
8.090
24,800
-0.09(-1.04%)
Jul 21, 2003
8.375
8.375
8.150
8.175
32,400
-0.22(-2.68%)
Jul 18, 2003
8.365
8.400
8.265
8.400
46,600
+0.16(+1.94%)
Jul 17, 2003
8.250
8.315
8.150
8.240
92,800
-0.01(-0.12%)
Jul 16, 2003
8.510
8.510
8.180
8.250
102,400
-0.26(-3.00%)
Jul 15, 2003
8.655
8.725
8.450
8.505
134,400
-0.20(-2.30%)
Jul 14, 2003
8.900
8.900
8.700
8.705
28,800
-0.16(-1.80%)
Jul 11, 2003
8.700
8.865
8.700
8.865
18,600
+0.13(+1.55%)
Jul 10, 2003
8.925
8.975
8.725
8.730
30,600
-0.23(-2.57%)
Jul 09, 2003
8.880
8.960
8.855
8.960
183,400
+0.09(+0.96%)
Jul 08, 2003
8.900
8.915
8.800
8.875
76,000
+0.00(+0.00%)
Jul 07, 2003
8.910
8.940
8.610
8.875
29,600
-0.01(-0.11%)
Jul 03, 2003
8.965
8.965
8.825
8.885
17,200
-0.08(-0.89%)
Jul 02, 2003
8.915
8.975
8.915
8.965
55,600
+0.07(+0.84%)
Jul 01, 2003
9.005
9.045
8.890
8.890
77,000
-0.21(-2.31%)
Jun 30, 2003
8.980
9.100
8.955
9.100
169,800
+0.14(+1.62%)
Jun 27, 2003
9.000
9.050
8.945
8.955
71,400
+0.01(+0.06%)
Jun 26, 2003
9.160
9.175
8.950
8.950
34,400
-0.16(-1.76%)
Jun 25, 2003
9.000
9.125
8.995
9.110
24,400
+0.11(+1.22%)
Jun 24, 2003
8.950
9.025
8.915
9.000
24,400
+0.07(+0.78%)
Jun 23, 2003
9.005
9.010
8.930
8.930
44,200
-0.10(-1.11%)
Jun 20, 2003
9.075
9.095
9.000
9.030
35,800
-0.03(-0.33%)
Jun 19, 2003
9.000
9.115
9.000
9.060
9,200
+0.06(+0.67%)
Jun 18, 2003
8.975
9.050
8.900
9.000
104,400
+0.07(+0.84%)
Jun 17, 2003
9.050
9.090
8.875
8.925
44,600
-0.10(-1.11%)
Jun 16, 2003
9.100
9.100
8.855
9.025
77,000
-0.06(-0.72%)
Jun 13, 2003
9.200
9.225
9.055
9.090
47,200
-0.18(-1.89%)
Jun 12, 2003
9.000
9.265
8.875
9.265
59,800
+0.32(+3.52%)
Jun 11, 2003
8.625
8.950
8.625
8.950
79,600
+0.31(+3.59%)
Jun 10, 2003
8.500
8.640
8.500
8.640
47,000
+0.16(+1.83%)
Jun 09, 2003
8.525
8.575
8.465
8.485
38,800
-0.07(-0.76%)
Jun 06, 2003
8.675
8.875
8.550
8.550
73,200
-0.20(-2.29%)
Jun 05, 2003
8.790
9.000
8.745
8.750
72,200
-0.04(-0.46%)
Jun 04, 2003
8.415
8.840
8.415
8.790
89,600
+0.41(+4.96%)
Jun 03, 2003
8.350
8.375
8.255
8.375
61,000
+0.05(+0.60%)
Jun 02, 2003
8.450
8.525
8.325
8.325
25,600
-0.09(-1.01%)
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%)
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
.