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
)
19.25
-0.10 (-0.52%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 28, 2004
8.170
8.435
8.150
8.260
45,000
+0.09(+1.10%)
May 27, 2004
8.250
8.260
8.090
8.170
33,400
-0.11(-1.27%)
May 26, 2004
8.475
8.475
8.275
8.275
39,400
-0.22(-2.65%)
May 25, 2004
8.140
8.555
8.140
8.500
121,400
+0.36(+4.42%)
May 24, 2004
8.040
8.275
8.025
8.140
94,600
+0.15(+1.88%)
May 21, 2004
8.125
8.125
7.885
7.990
57,800
-0.11(-1.30%)
May 20, 2004
8.060
8.150
8.040
8.095
58,600
+0.09(+1.06%)
May 19, 2004
8.125
8.150
8.010
8.010
103,200
-0.09(-1.11%)
May 18, 2004
8.150
8.160
7.995
8.100
75,000
-0.03(-0.31%)
May 17, 2004
7.975
8.245
7.880
8.125
107,800
+0.12(+1.56%)
May 14, 2004
8.030
8.100
7.875
8.000
61,400
-0.02(-0.25%)
May 13, 2004
7.775
8.120
7.775
8.020
92,000
+0.24(+3.15%)
May 12, 2004
7.540
7.825
7.530
7.775
72,800
+0.24(+3.12%)
May 11, 2004
7.530
7.675
7.500
7.540
291,200
+0.06(+0.80%)
May 10, 2004
7.625
7.760
7.375
7.480
183,000
-0.22(-2.86%)
May 07, 2004
7.875
7.875
7.700
7.700
257,400
-0.20(-2.53%)
May 06, 2004
8.205
8.205
7.880
7.900
313,800
-0.30(-3.72%)
May 05, 2004
8.435
8.435
8.150
8.205
90,000
-0.27(-3.13%)
May 04, 2004
8.325
8.470
8.100
8.470
157,400
+0.07(+0.77%)
May 03, 2004
8.675
8.700
8.280
8.405
128,000
-0.19(-2.15%)
Apr 30, 2004
8.675
9.035
8.590
8.590
206,200
-0.01(-0.12%)
Apr 29, 2004
8.855
8.975
8.550
8.600
68,600
-0.25(-2.82%)
Apr 28, 2004
9.125
9.125
8.850
8.850
145,200
-0.28(-3.01%)
Apr 27, 2004
9.000
9.350
8.950
9.125
211,200
-0.02(-0.16%)
Apr 26, 2004
8.925
9.275
8.925
9.140
70,600
+0.20(+2.18%)
Apr 23, 2004
9.065
9.100
8.885
8.945
179,800
-0.20(-2.13%)
Apr 22, 2004
8.825
9.140
8.825
9.140
292,000
+0.29(+3.28%)
Apr 21, 2004
8.890
8.895
8.665
8.850
90,800
-0.06(-0.73%)
Apr 20, 2004
9.250
9.350
8.885
8.915
138,200
-0.30(-3.26%)
Apr 19, 2004
8.875
9.375
8.725
9.215
137,400
+0.34(+3.83%)
Apr 16, 2004
8.550
8.875
8.550
8.875
123,000
+0.36(+4.23%)
Apr 15, 2004
8.400
8.700
8.385
8.515
48,200
+0.16(+1.85%)
Apr 14, 2004
8.350
8.505
8.210
8.360
61,600
-0.03(-0.36%)
Apr 13, 2004
8.875
8.875
8.340
8.390
68,200
-0.39(-4.50%)
Apr 12, 2004
8.450
8.785
8.450
8.785
76,800
+0.36(+4.21%)
Apr 08, 2004
8.400
8.490
8.285
8.430
41,000
+0.03(+0.36%)
Apr 07, 2004
8.350
8.470
8.100
8.400
45,400
+0.03(+0.30%)
Apr 06, 2004
8.125
8.490
8.125
8.375
115,600
+0.29(+3.65%)
Apr 05, 2004
8.150
8.200
7.935
8.080
89,200
-0.05(-0.62%)
Apr 02, 2004
8.100
8.145
8.005
8.130
126,800
+0.09(+1.06%)
Apr 01, 2004
8.250
8.350
7.980
8.045
80,600
-0.18(-2.13%)
Mar 31, 2004
8.225
8.225
8.075
8.220
55,400
+0.06(+0.74%)
Mar 30, 2004
8.025
8.225
8.025
8.160
61,400
+0.16(+2.00%)
Mar 29, 2004
7.845
8.025
7.840
8.000
170,200
+0.21(+2.63%)
Mar 26, 2004
7.605
7.880
7.605
7.795
103,800
+0.22(+2.90%)
Mar 25, 2004
7.600
7.710
7.575
7.575
201,400
+0.02(+0.26%)
Mar 24, 2004
7.925
7.950
7.550
7.555
45,400
-0.35(-4.37%)
Mar 23, 2004
8.100
8.130
7.900
7.900
60,200
-0.16(-2.05%)
Mar 22, 2004
8.075
8.200
7.980
8.065
55,600
+0.03(+0.37%)
Mar 19, 2004
8.585
8.585
7.975
8.035
97,000
-0.45(-5.30%)
Mar 18, 2004
8.475
8.580
8.310
8.485
64,000
+0.06(+0.77%)
Mar 17, 2004
8.185
8.455
8.155
8.420
104,200
+0.29(+3.50%)
Mar 16, 2004
8.545
8.545
8.100
8.135
115,200
-0.41(-4.80%)
Mar 15, 2004
8.775
8.850
8.485
8.545
41,400
-0.24(-2.79%)
Mar 12, 2004
8.500
8.790
8.500
8.790
72,200
+0.35(+4.15%)
Mar 11, 2004
8.650
8.790
8.435
8.440
98,400
-0.27(-3.10%)
Mar 10, 2004
9.150
9.155
8.700
8.710
52,600
-0.46(-5.07%)
Mar 09, 2004
9.250
9.250
8.925
9.175
85,200
-0.09(-1.02%)
Mar 08, 2004
9.525
9.525
9.245
9.270
134,400
-0.26(-2.68%)
Mar 05, 2004
9.615
9.775
9.455
9.525
94,800
-0.09(-0.94%)
Mar 04, 2004
9.275
9.615
9.210
9.615
115,200
+0.40(+4.34%)
Mar 03, 2004
9.100
9.300
8.955
9.215
177,200
+0.13(+1.43%)
Mar 02, 2004
9.225
9.415
9.030
9.085
269,200
-0.09(-1.03%)
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
.