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 (%)
Aug 31, 2004
9.630
9.925
9.630
9.920
60,200
+0.29(+3.06%)
Aug 30, 2004
9.380
9.670
9.380
9.625
59,400
+0.23(+2.50%)
Aug 27, 2004
9.475
9.475
9.230
9.390
62,800
-0.06(-0.63%)
Aug 26, 2004
9.275
9.475
9.275
9.450
23,400
+0.21(+2.27%)
Aug 25, 2004
9.325
9.360
9.200
9.240
47,400
-0.04(-0.43%)
Aug 24, 2004
9.550
9.565
9.030
9.280
78,800
-0.26(-2.73%)
Aug 23, 2004
9.610
9.610
9.265
9.540
149,200
-0.07(-0.68%)
Aug 20, 2004
9.555
9.740
9.400
9.605
119,000
+0.11(+1.11%)
Aug 19, 2004
9.510
9.730
9.475
9.500
22,800
+0.04(+0.42%)
Aug 18, 2004
9.415
9.605
9.300
9.460
88,200
+0.06(+0.58%)
Aug 17, 2004
9.575
9.575
9.340
9.405
85,400
-0.17(-1.78%)
Aug 16, 2004
9.285
9.620
9.285
9.575
76,400
+0.31(+3.40%)
Aug 13, 2004
9.200
9.315
9.195
9.260
62,400
+0.10(+1.09%)
Aug 12, 2004
9.200
9.315
9.025
9.160
145,200
-0.11(-1.13%)
Aug 11, 2004
9.005
9.450
9.005
9.265
72,600
+0.26(+2.89%)
Aug 10, 2004
8.785
9.030
8.785
9.005
66,200
+0.23(+2.62%)
Aug 09, 2004
9.075
9.075
8.750
8.775
158,000
-0.25(-2.82%)
Aug 06, 2004
9.350
9.455
9.030
9.030
93,800
-0.33(-3.47%)
Aug 05, 2004
9.520
9.710
9.350
9.355
226,400
-0.20(-2.04%)
Aug 04, 2004
9.650
9.650
9.505
9.550
153,800
-0.14(-1.44%)
Aug 03, 2004
9.550
9.800
9.430
9.690
82,000
+0.16(+1.73%)
Aug 02, 2004
9.400
9.550
9.215
9.525
48,000
+0.10(+1.06%)
Jul 30, 2004
9.000
9.425
9.000
9.425
82,000
+0.40(+4.37%)
Jul 29, 2004
9.025
9.065
8.690
9.030
39,600
+0.06(+0.73%)
Jul 28, 2004
8.980
9.100
8.900
8.965
45,000
-0.02(-0.17%)
Jul 27, 2004
8.895
9.085
8.770
8.980
91,600
+0.09(+0.96%)
Jul 26, 2004
8.995
9.150
8.870
8.895
83,200
-0.11(-1.17%)
Jul 23, 2004
9.600
9.620
8.900
9.000
66,000
-0.60(-6.25%)
Jul 22, 2004
9.705
9.725
9.595
9.600
81,600
-0.13(-1.34%)
Jul 21, 2004
9.890
9.900
9.615
9.730
126,800
-0.16(-1.62%)
Jul 20, 2004
9.890
9.890
9.675
9.890
113,400
+0.00(+0.00%)
Jul 19, 2004
9.755
9.950
9.755
9.890
67,800
+0.14(+1.44%)
Jul 16, 2004
9.500
9.820
9.450
9.750
64,200
+0.26(+2.74%)
Jul 15, 2004
9.430
9.575
9.395
9.490
55,600
+0.06(+0.64%)
Jul 14, 2004
9.325
9.475
9.300
9.430
37,800
+0.09(+1.02%)
Jul 13, 2004
9.350
9.380
9.170
9.335
39,600
+0.01(+0.05%)
Jul 12, 2004
9.150
9.330
9.150
9.330
55,000
+0.21(+2.25%)
Jul 09, 2004
9.220
9.275
9.085
9.125
63,400
-0.10(-1.08%)
Jul 08, 2004
9.300
9.385
9.130
9.225
49,600
-0.08(-0.81%)
Jul 07, 2004
9.400
9.475
9.295
9.300
40,400
-0.09(-0.96%)
Jul 06, 2004
9.470
9.470
9.235
9.390
44,200
-0.07(-0.79%)
Jul 02, 2004
9.350
9.520
9.250
9.465
39,600
+0.12(+1.23%)
Jul 01, 2004
9.400
9.500
9.265
9.350
37,000
+0.00(+0.00%)
Jun 30, 2004
9.235
9.370
9.230
9.350
82,400
+0.12(+1.25%)
Jun 29, 2004
9.025
9.290
8.995
9.235
97,000
+0.24(+2.73%)
Jun 28, 2004
9.150
9.185
8.775
8.990
116,600
-0.20(-2.12%)
Jun 25, 2004
9.375
9.420
8.975
9.185
207,200
-0.26(-2.80%)
Jun 24, 2004
9.800
9.800
9.400
9.450
92,400
-0.34(-3.42%)
Jun 23, 2004
9.440
9.810
9.350
9.785
126,600
+0.35(+3.65%)
Jun 22, 2004
9.200
9.440
9.165
9.440
96,200
+0.25(+2.72%)
Jun 21, 2004
9.175
9.190
8.955
9.190
114,400
+0.05(+0.55%)
Jun 18, 2004
9.150
9.180
8.950
9.140
119,800
+0.04(+0.49%)
Jun 17, 2004
8.900
9.095
8.860
9.095
93,200
+0.15(+1.68%)
Jun 16, 2004
8.580
8.945
8.550
8.945
160,800
+0.45(+5.24%)
Jun 15, 2004
8.425
8.545
8.335
8.500
285,200
+0.10(+1.19%)
Jun 14, 2004
8.600
8.600
8.385
8.400
88,000
-0.21(-2.50%)
Jun 10, 2004
8.810
8.810
8.505
8.615
82,800
-0.16(-1.82%)
Jun 09, 2004
8.750
8.800
8.435
8.775
85,000
-0.01(-0.11%)
Jun 08, 2004
8.700
8.800
8.685
8.785
38,400
+0.05(+0.63%)
Jun 07, 2004
8.650
8.735
8.485
8.730
91,400
+0.11(+1.22%)
Jun 04, 2004
8.400
8.700
8.265
8.625
78,600
+0.24(+2.92%)
Jun 03, 2004
8.400
8.440
8.250
8.380
83,400
-0.06(-0.77%)
Jun 02, 2004
8.440
8.595
8.430
8.445
45,800
+0.03(+0.36%)
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
.