Dril-Quip (NY: DRQ )

24.27 USD -0.09 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 24.29 24.42 23.76 24.27 528,893 -0.09(-0.37%)
Sep 16, 2021 24.94 24.94 24.14 24.36 159,761 -0.60(-2.40%)
Sep 15, 2021 25.11 26.11 24.82 24.96 319,793 +0.11(+0.44%)
Sep 14, 2021 25.25 25.25 24.39 24.85 262,708 -0.17(-0.68%)
Sep 13, 2021 23.76 25.03 23.53 25.02 335,035 +1.53(+6.51%)
Sep 10, 2021 23.36 23.51 22.77 23.49 243,973 +0.48(+2.09%)
Sep 09, 2021 23.05 23.61 22.72 23.01 265,815 -0.26(-1.12%)
Sep 08, 2021 24.40 24.40 23.10 23.27 417,538 -0.87(-3.60%)
Sep 07, 2021 24.10 24.77 23.72 24.14 302,534 -0.19(-0.78%)
Sep 03, 2021 24.70 24.96 24.14 24.33 155,283 -0.30(-1.22%)
Sep 02, 2021 24.63 25.15 24.51 24.63 249,639 +0.23(+0.94%)
Sep 01, 2021 24.39 24.59 23.97 24.40 207,730 +0.10(+0.41%)
Aug 31, 2021 24.22 24.50 23.86 24.30 290,740 -0.18(-0.74%)
Aug 30, 2021 24.93 24.93 24.35 24.48 161,074 -0.26(-1.05%)
Aug 27, 2021 23.60 24.82 23.60 24.74 402,703 +1.37(+5.86%)
Aug 26, 2021 23.71 23.92 23.32 23.37 295,681 -0.61(-2.54%)
Aug 25, 2021 24.11 24.11 23.64 23.98 257,029 -0.08(-0.33%)
Aug 24, 2021 23.88 24.29 23.78 24.06 367,595 +0.52(+2.21%)
Aug 23, 2021 23.48 24.06 23.37 23.54 261,636 +0.51(+2.21%)
Aug 20, 2021 22.74 23.24 22.74 23.03 237,636 +0.06(+0.26%)
Aug 19, 2021 23.25 23.44 22.38 22.97 504,138 -0.89(-3.73%)
Aug 18, 2021 24.25 24.68 23.79 23.86 161,483 -0.39(-1.61%)
Aug 17, 2021 24.70 25.07 24.17 24.25 186,156 -0.72(-2.88%)
Aug 16, 2021 25.73 26.08 24.88 24.97 133,603 -1.19(-4.55%)
Aug 13, 2021 26.72 26.87 26.12 26.16 244,326 -0.70(-2.61%)
Aug 12, 2021 27.52 27.55 26.75 26.86 176,098 -0.74(-2.68%)
Aug 11, 2021 27.00 27.67 26.41 27.60 154,710 +0.31(+1.14%)
Aug 10, 2021 26.75 27.62 26.55 27.29 155,882 +0.69(+2.59%)
Aug 09, 2021 27.10 27.21 26.37 26.60 147,729 -0.98(-3.55%)
Aug 06, 2021 27.82 28.20 27.50 27.58 107,311 +0.27(+0.99%)
Aug 05, 2021 27.27 27.77 27.22 27.31 129,266 +0.23(+0.85%)
Aug 04, 2021 28.99 28.99 26.78 27.08 205,487 -2.59(-8.73%)
Aug 03, 2021 28.50 29.69 28.08 29.67 271,832 +1.00(+3.49%)
Aug 02, 2021 28.35 29.98 28.35 28.67 183,937 +0.09(+0.31%)
Jul 30, 2021 29.27 29.27 28.25 28.58 191,902 -1.25(-4.19%)
Jul 29, 2021 29.85 29.98 29.20 29.83 120,462 +0.86(+2.97%)
Jul 28, 2021 28.92 29.54 28.08 28.97 107,029 +0.46(+1.61%)
Jul 27, 2021 28.65 29.00 28.19 28.51 91,613 -0.60(-2.06%)
Jul 26, 2021 28.31 29.34 28.31 29.11 90,201 +0.92(+3.26%)
Jul 23, 2021 28.00 28.58 27.50 28.19 152,679 +0.23(+0.82%)
Jul 22, 2021 28.50 28.50 27.54 27.96 153,396 -0.64(-2.24%)
Jul 21, 2021 28.33 29.09 28.28 28.60 151,533 +0.94(+3.40%)
Jul 20, 2021 27.50 28.25 27.44 27.66 280,108 +0.34(+1.24%)
Jul 19, 2021 26.91 27.75 26.61 27.32 225,343 -0.86(-3.05%)
Jul 16, 2021 29.44 29.50 27.55 28.18 181,683 -0.73(-2.53%)
Jul 15, 2021 29.52 30.27 28.74 28.91 236,735 -1.32(-4.37%)
Jul 14, 2021 31.49 31.98 30.12 30.23 124,934 -0.96(-3.08%)
Jul 13, 2021 31.79 31.94 31.12 31.19 130,810 -0.92(-2.87%)
Jul 12, 2021 31.53 32.24 30.84 32.11 142,346 +0.23(+0.72%)
Jul 09, 2021 31.81 32.19 31.29 31.88 147,592 +0.82(+2.64%)
Jul 08, 2021 30.43 31.58 30.06 31.06 134,321 -0.02(-0.06%)
Jul 07, 2021 31.45 32.14 30.60 31.08 167,279 -0.65(-2.05%)
Jul 06, 2021 33.53 33.60 31.53 31.73 134,765 -2.07(-6.12%)
Jul 02, 2021 34.52 34.52 33.49 33.80 88,259 -0.82(-2.37%)
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.