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 (%)
Oct 31, 2002
10.40
10.45
10.10
10.12
72,400
-0.38(-3.57%)
Oct 30, 2002
10.28
10.57
10.28
10.50
76,000
+0.28(+2.69%)
Oct 29, 2002
10.31
10.31
10.14
10.22
16,000
-0.08(-0.78%)
Oct 28, 2002
10.32
10.50
10.30
10.30
39,600
+0.02(+0.15%)
Oct 25, 2002
10.75
10.76
10.25
10.29
52,800
-0.46(-4.28%)
Oct 24, 2002
10.82
10.93
10.66
10.75
47,000
-0.20(-1.83%)
Oct 23, 2002
10.95
11.00
10.74
10.95
76,400
+0.01(+0.14%)
Oct 22, 2002
10.97
11.03
10.70
10.94
40,800
-0.04(-0.32%)
Oct 21, 2002
10.75
11.00
10.47
10.97
94,000
+0.17(+1.53%)
Oct 18, 2002
10.93
11.10
10.80
10.80
219,400
-0.07(-0.64%)
Oct 17, 2002
10.22
10.88
10.18
10.88
78,600
+0.71(+6.98%)
Oct 16, 2002
10.38
10.53
9.950
10.16
96,800
-0.37(-3.51%)
Oct 15, 2002
9.250
10.62
9.250
10.54
208,200
+1.37(+14.95%)
Oct 14, 2002
8.590
9.165
8.590
9.165
32,800
+0.54(+6.26%)
Oct 11, 2002
8.125
8.750
8.125
8.625
68,200
+0.53(+6.55%)
Oct 10, 2002
8.200
8.255
7.975
8.095
31,600
-0.13(-1.64%)
Oct 09, 2002
8.325
8.380
8.200
8.230
46,400
-0.09(-1.14%)
Oct 08, 2002
8.625
8.690
8.325
8.325
76,400
-0.25(-2.92%)
Oct 07, 2002
8.550
8.585
8.500
8.575
34,800
-0.01(-0.06%)
Oct 04, 2002
8.700
8.700
8.505
8.580
200,000
-0.12(-1.44%)
Oct 03, 2002
8.825
8.975
8.650
8.705
20,200
-0.15(-1.69%)
Oct 02, 2002
8.905
9.180
8.750
8.855
41,800
-0.06(-0.73%)
Oct 01, 2002
8.500
8.920
8.315
8.920
57,800
+0.49(+5.88%)
Sep 30, 2002
8.930
9.000
8.350
8.425
103,400
-0.55(-6.18%)
Sep 27, 2002
9.070
9.260
8.980
8.980
47,200
-0.12(-1.32%)
Sep 26, 2002
8.860
9.150
8.860
9.100
51,600
+0.28(+3.12%)
Sep 25, 2002
8.575
8.870
8.525
8.825
38,400
+0.22(+2.62%)
Sep 24, 2002
9.010
9.010
8.590
8.600
109,200
-0.41(-4.50%)
Sep 23, 2002
8.890
9.140
8.890
9.005
37,600
+0.08(+0.90%)
Sep 20, 2002
9.150
9.200
8.890
8.925
80,200
-0.17(-1.87%)
Sep 19, 2002
9.450
9.550
8.990
9.095
62,800
-0.33(-3.50%)
Sep 18, 2002
9.340
9.530
9.340
9.425
47,200
+0.12(+1.29%)
Sep 17, 2002
9.305
9.430
9.105
9.305
51,400
+0.00(+0.05%)
Sep 16, 2002
9.140
9.425
9.060
9.300
77,400
+0.20(+2.20%)
Sep 13, 2002
9.150
9.340
9.055
9.100
37,200
-0.01(-0.11%)
Sep 12, 2002
9.500
9.535
9.110
9.110
55,600
-0.44(-4.61%)
Sep 11, 2002
9.600
9.675
9.550
9.550
29,200
-0.04(-0.47%)
Sep 10, 2002
9.425
9.655
9.425
9.595
139,400
+0.19(+2.02%)
Sep 09, 2002
9.075
9.470
9.075
9.405
112,200
+0.38(+4.21%)
Sep 06, 2002
9.025
9.200
8.965
9.025
65,800
+0.05(+0.56%)
Sep 05, 2002
9.180
9.375
8.975
8.975
39,600
-0.21(-2.23%)
Sep 04, 2002
8.950
9.185
8.950
9.180
23,200
+0.21(+2.28%)
Sep 03, 2002
9.655
9.655
8.975
8.975
37,800
-0.73(-7.52%)
Aug 30, 2002
9.585
9.830
9.585
9.705
22,200
+0.08(+0.83%)
Aug 29, 2002
9.785
9.865
9.610
9.625
42,400
-0.15(-1.58%)
Aug 28, 2002
9.675
9.975
9.675
9.780
39,600
+0.05(+0.57%)
Aug 27, 2002
10.23
10.23
9.725
9.725
24,400
-0.52(-5.03%)
Aug 26, 2002
9.650
10.24
9.595
10.24
80,000
+0.62(+6.44%)
Aug 23, 2002
10.00
10.05
9.620
9.620
141,000
-0.46(-4.56%)
Aug 22, 2002
10.00
10.21
9.900
10.08
99,600
+0.09(+0.90%)
Aug 21, 2002
9.925
9.995
9.865
9.990
50,200
+0.12(+1.16%)
Aug 20, 2002
9.925
9.925
9.825
9.875
60,200
-0.01(-0.05%)
Aug 16, 2002
9.900
9.900
9.630
9.880
71,600
-0.04(-0.45%)
Aug 15, 2002
9.500
10.15
9.500
9.925
72,600
+0.50(+5.31%)
Aug 14, 2002
9.410
9.540
9.280
9.425
118,400
+0.08(+0.80%)
Aug 13, 2002
9.410
9.675
9.305
9.350
59,400
-0.10(-1.06%)
Aug 12, 2002
8.760
9.450
8.625
9.450
43,400
+1.36(+16.81%)
Aug 07, 2002
8.475
8.515
7.880
8.090
45,400
-0.38(-4.49%)
Aug 06, 2002
7.910
8.470
7.910
8.470
28,600
+0.62(+7.90%)
Aug 05, 2002
8.170
8.170
7.810
7.850
40,600
-0.32(-3.92%)
Aug 02, 2002
8.950
8.950
8.170
8.170
64,000
-0.81(-9.02%)
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
.