Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dril-Quip (NY: DRQ )

19.12 -0.08 (-0.42%)
Streaming Delayed Price Updated: 1:09 PM EDT, May 21, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2002 8.925 9.000 8.790 8.980 115,200 +0.13(+1.47%)
Jul 31, 2002 9.075 9.110 8.850 8.850 71,400 -0.22(-2.48%)
Jul 30, 2002 8.925 9.075 8.885 9.075 87,400 +0.11(+1.23%)
Jul 29, 2002 8.500 8.975 8.475 8.965 134,200 +0.06(+0.67%)
Jul 26, 2002 8.950 9.000 8.900 8.905 27,600 -0.04(-0.50%)
Jul 25, 2002 9.025 9.170 8.930 8.950 44,200 -0.08(-0.83%)
Jul 24, 2002 8.500 9.025 8.190 9.025 82,200 +0.43(+4.94%)
Jul 23, 2002 9.075 9.125 8.600 8.600 48,000 -0.40(-4.44%)
Jul 22, 2002 9.825 9.825 9.000 9.000 41,800 -0.85(-8.63%)
Jul 19, 2002 10.03 10.03 9.395 9.850 90,800 -0.55(-5.29%)
Jul 17, 2002 10.15 10.40 9.795 10.40 49,800 -0.36(-3.30%)
Jul 12, 2002 10.82 11.11 10.46 10.76 177,400 -0.04(-0.42%)
Jul 11, 2002 11.65 11.65 10.70 10.80 49,400 -0.88(-7.49%)
Jul 10, 2002 12.50 12.63 11.68 11.68 58,800 -0.77(-6.22%)
Jul 09, 2002 12.46 12.46 12.45 12.45 60,400 -0.06(-0.48%)
Jul 08, 2002 12.66 12.66 12.51 12.51 129,800 -0.15(-1.18%)
Jul 05, 2002 12.40 12.79 12.40 12.66 46,800 +0.26(+2.10%)
Jul 04, 2002 11.80 12.40 11.70 12.40 38,200 +0.00(+0.00%)
Jul 03, 2002 11.80 12.40 11.70 12.40 38,200 +0.61(+5.17%)
Jul 02, 2002 12.23 12.23 11.78 11.79 130,600 -0.44(-3.60%)
Jul 01, 2002 12.50 12.68 12.22 12.23 42,600 -0.24(-1.96%)
Jun 28, 2002 12.62 12.99 12.47 12.47 122,200 -0.03(-0.20%)
Jun 27, 2002 12.00 12.50 12.00 12.50 32,600 +0.47(+3.95%)
Jun 26, 2002 11.85 12.07 11.82 12.03 17,600 +0.13(+1.09%)
Jun 25, 2002 11.77 12.05 11.77 11.89 30,000 +0.24(+2.10%)
Jun 21, 2002 11.35 11.65 11.19 11.65 59,800 +0.38(+3.33%)
Jun 20, 2002 11.20 11.45 11.20 11.28 29,200 +0.13(+1.17%)
Jun 19, 2002 11.01 11.29 11.01 11.14 353,000 +0.13(+1.23%)
Jun 18, 2002 11.05 11.09 10.97 11.01 74,800 -0.09(-0.81%)
Jun 17, 2002 10.75 11.12 10.75 11.10 57,400 +0.38(+3.59%)
Jun 14, 2002 10.38 10.71 10.34 10.71 36,600 +0.05(+0.52%)
Jun 12, 2002 10.63 10.69 10.59 10.66 17,200 +0.04(+0.33%)
Jun 11, 2002 10.88 10.91 10.62 10.62 465,600 -0.22(-2.07%)
Jun 10, 2002 11.28 11.28 10.85 10.85 65,200 -0.47(-4.19%)
Jun 07, 2002 11.35 11.48 11.32 11.32 32,800 -0.08(-0.66%)
Jun 06, 2002 11.35 11.55 11.34 11.40 48,600 +0.00(+0.00%)
Jun 05, 2002 11.35 11.41 11.30 11.40 47,400 -0.18(-1.55%)
May 31, 2002 11.48 11.64 11.45 11.58 28,200 -0.04(-0.39%)
May 28, 2002 11.51 11.88 11.51 11.62 46,400 +0.07(+0.65%)
May 27, 2002 11.58 11.59 11.50 11.55 56,600 +0.00(+0.00%)
May 24, 2002 11.58 11.59 11.50 11.55 55,000 +0.00(+0.00%)
May 23, 2002 11.32 11.59 11.28 11.55 23,200 +0.19(+1.63%)
May 22, 2002 11.15 11.37 11.07 11.37 203,800 +0.17(+1.47%)
May 21, 2002 11.46 11.46 11.20 11.20 223,800 -0.30(-2.61%)
May 20, 2002 11.48 11.60 11.38 11.50 241,000 -0.02(-0.17%)
May 17, 2002 11.63 11.69 11.45 11.52 97,600 -0.37(-3.07%)
May 16, 2002 11.94 11.97 11.69 11.88 98,000 -0.11(-0.88%)
May 15, 2002 12.74 12.74 11.90 11.99 287,600 -0.75(-5.89%)
May 14, 2002 12.66 12.74 12.39 12.74 50,800 +0.13(+1.07%)
May 13, 2002 12.70 12.70 12.31 12.61 46,400 -0.07(-0.55%)
May 10, 2002 12.60 12.90 12.55 12.68 39,600 +0.05(+0.40%)
May 09, 2002 12.90 12.90 12.62 12.62 46,000 -0.25(-1.94%)
May 08, 2002 12.65 12.93 12.65 12.88 38,800 +0.32(+2.59%)
May 07, 2002 12.81 13.03 12.55 12.55 40,800 -0.22(-1.76%)
May 06, 2002 13.60 13.60 12.78 12.78 65,200 -0.82(-6.07%)
May 03, 2002 13.40 13.82 13.35 13.60 111,200 +0.25(+1.87%)
May 02, 2002 12.63 13.35 12.51 13.35 48,600 +0.70(+5.53%)
May 01, 2002 12.34 12.75 12.10 12.65 65,000 +0.30(+2.43%)
Apr 30, 2002 12.31 12.43 12.25 12.35 206,200 +0.04(+0.32%)
Apr 29, 2002 11.88 12.31 11.80 12.31 106,000 +0.44(+3.66%)
Apr 26, 2002 11.82 11.95 11.69 11.88 76,800 +0.12(+1.06%)
Apr 25, 2002 11.82 12.14 11.71 11.75 57,200 +0.00(+0.00%)
Apr 24, 2002 12.12 12.12 11.60 11.75 38,200 -0.41(-3.41%)
Apr 23, 2002 12.10 12.38 12.09 12.16 18,200 +0.06(+0.54%)
Apr 22, 2002 11.86 12.10 11.75 12.10 28,000 +0.21(+1.77%)
Apr 19, 2002 11.70 11.89 11.54 11.89 63,000 +0.20(+1.67%)
Apr 18, 2002 11.50 11.81 11.50 11.70 68,000 +0.25(+2.14%)
Apr 17, 2002 11.07 11.55 11.07 11.45 91,800 +0.57(+5.29%)
Apr 16, 2002 11.49 11.55 10.88 10.88 81,200 -0.56(-4.94%)
Apr 15, 2002 11.40 11.55 11.32 11.44 90,600 +0.09(+0.79%)
Apr 12, 2002 11.40 11.40 11.11 11.35 69,200 -0.20(-1.69%)
Apr 11, 2002 11.85 12.06 11.51 11.54 85,200 -0.30(-2.53%)
Apr 10, 2002 11.58 11.85 11.58 11.85 41,000 +0.32(+2.78%)
Apr 09, 2002 12.05 12.05 11.50 11.53 25,600 -0.57(-4.75%)
Apr 08, 2002 11.92 12.10 11.72 12.10 64,200 +0.21(+1.72%)
Apr 05, 2002 11.65 11.97 11.60 11.89 153,600 +0.32(+2.76%)
Apr 04, 2002 12.20 12.20 11.40 11.57 51,600 -0.67(-5.47%)
Apr 03, 2002 12.60 12.60 12.20 12.24 26,200 -0.36(-2.82%)
Apr 02, 2002 12.50 12.75 12.32 12.60 92,600 +0.15(+1.20%)
Apr 01, 2002 12.93 12.96 12.45 12.45 47,000 -0.38(-2.92%)
Mar 29, 2002 12.99 13.30 12.66 12.82 56,400 +0.00(+0.00%)
Mar 28, 2002 12.99 13.30 12.66 12.82 56,400 -0.12(-0.97%)
Mar 27, 2002 12.24 12.95 12.24 12.95 135,000 +0.75(+6.15%)
Mar 26, 2002 12.18 12.20 12.10 12.20 15,400 +0.05(+0.41%)
Mar 25, 2002 11.85 12.20 11.85 12.15 85,600 +0.29(+2.45%)
Mar 22, 2002 12.20 12.20 11.86 11.86 45,000 -0.39(-3.18%)
Mar 21, 2002 12.18 12.30 12.15 12.25 65,600 +0.10(+0.82%)
Mar 20, 2002 12.40 12.48 12.15 12.15 8,820,000 -0.24(-1.98%)
Mar 19, 2002 12.38 12.46 12.32 12.39 51,000 +0.12(+0.98%)
Mar 18, 2002 11.82 12.36 11.82 12.28 62,400 +0.47(+4.03%)
Mar 15, 2002 11.55 11.95 11.55 11.80 25,000 +0.20(+1.72%)
Mar 14, 2002 11.80 11.80 11.41 11.60 80,400 -0.12(-1.07%)
Mar 13, 2002 11.86 11.99 11.70 11.72 18,800 -0.08(-0.68%)
Mar 12, 2002 12.08 12.09 11.77 11.80 77,200 -0.27(-2.24%)
Mar 11, 2002 11.53 12.10 11.53 12.07 81,400 +0.60(+5.23%)
Mar 08, 2002 12.10 12.10 11.40 11.47 98,600 -0.64(-5.28%)
Mar 07, 2002 12.20 12.40 12.10 12.12 58,200 -0.03(-0.25%)
Mar 06, 2002 11.75 12.14 11.53 12.14 93,800 +0.42(+3.58%)
Mar 05, 2002 12.53 12.55 11.70 11.72 178,200 -0.93(-7.31%)
Mar 04, 2002 11.82 12.65 11.82 12.65 58,600 +0.83(+6.98%)
Mar 01, 2002 11.75 11.90 11.72 11.82 34,600 +0.10(+0.90%)
Feb 28, 2002 11.65 11.82 11.61 11.72 46,000 +0.07(+0.60%)
Feb 27, 2002 11.65 11.72 11.62 11.65 19,200 -0.05(-0.47%)
Feb 26, 2002 12.20 12.20 11.71 11.71 26,000 -0.49(-4.06%)
Feb 25, 2002 11.53 12.30 11.53 12.20 48,600 +0.70(+6.09%)
Feb 22, 2002 11.10 11.50 11.10 11.50 440,000 +0.41(+3.70%)
Feb 21, 2002 10.40 11.09 10.40 11.09 37,600 +0.71(+6.89%)
Feb 20, 2002 10.35 10.60 10.30 10.38 46,400 -0.04(-0.34%)
Feb 19, 2002 10.45 10.45 10.37 10.41 24,200 -0.07(-0.72%)
Feb 18, 2002 10.22 10.55 10.22 10.48 51,400 +0.00(+0.00%)
Feb 15, 2002 10.22 10.55 10.22 10.48 51,400 +0.26(+2.54%)
Feb 14, 2002 10.40 10.57 10.22 10.22 42,800 -0.20(-1.87%)
Feb 13, 2002 9.950 10.42 9.950 10.42 30,000 +0.47(+4.72%)
Feb 12, 2002 10.22 10.50 9.950 9.950 76,000 -0.26(-2.50%)
Feb 11, 2002 10.00 10.34 9.900 10.21 44,600 +0.21(+2.05%)
Feb 08, 2002 9.800 10.00 9.780 10.00 20,200 +0.15(+1.52%)
Feb 07, 2002 9.750 9.900 9.740 9.850 18,000 +0.09(+0.92%)
Feb 06, 2002 10.15 10.25 9.750 9.760 187,400 -0.44(-4.31%)
Feb 05, 2002 10.40 10.41 10.14 10.20 85,600 -0.28(-2.63%)
Feb 04, 2002 10.82 10.82 10.45 10.47 15,400 -0.33(-3.01%)
Feb 01, 2002 10.97 11.25 10.80 10.80 58,400 -0.17(-1.59%)
Jan 31, 2002 10.07 10.97 10.07 10.97 76,800 +0.92(+9.20%)
Jan 30, 2002 9.950 10.20 9.595 10.05 55,200 +0.06(+0.55%)
Jan 29, 2002 9.600 9.995 9.460 9.995 112,400 +0.32(+3.36%)
Jan 28, 2002 10.40 10.40 9.485 9.670 91,000 -0.73(-7.02%)
Jan 25, 2002 10.12 10.42 10.12 10.40 75,400 +0.27(+2.61%)
Jan 24, 2002 9.800 10.13 9.800 10.13 74,800 +0.29(+2.89%)
Jan 23, 2002 9.700 9.870 9.650 9.850 56,000 +0.19(+1.91%)
Jan 22, 2002 9.900 9.925 9.665 9.665 20,600 -0.24(-2.37%)
Jan 21, 2002 9.925 10.10 9.775 9.900 13,400 +0.00(+0.00%)
Jan 18, 2002 9.925 10.10 9.775 9.900 13,200 +0.00(+0.00%)
Jan 17, 2002 9.985 10.07 9.750 9.900 37,600 -0.03(-0.25%)
Jan 16, 2002 10.35 10.35 9.920 9.925 61,200 -0.42(-4.11%)
Jan 15, 2002 10.15 10.57 10.15 10.35 178,800 +0.14(+1.37%)
Jan 14, 2002 10.82 10.88 10.21 10.21 77,200 -0.61(-5.68%)
Jan 11, 2002 11.25 11.26 10.82 10.82 39,800 -0.48(-4.20%)
Jan 10, 2002 11.50 11.50 11.25 11.30 35,400 -0.75(-6.22%)
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.