Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	29.83	30.14	28.86	30.03	458,600	+0.41(+1.38%)
Dec 28, 2018	29.66	30.28	29.27	29.62	414,300	+0.10(+0.34%)
Dec 27, 2018	28.34	29.54	27.78	29.52	666,046	+0.53(+1.83%)
Dec 26, 2018	27.08	29.02	26.62	28.99	1,117,788	+2.14(+7.97%)
Dec 24, 2018	27.49	28.28	26.85	26.85	509,300	-0.91(-3.28%)
Dec 21, 2018	28.24	28.95	27.46	27.76	1,584,200	-0.60(-2.12%)
Dec 20, 2018	29.30	29.89	28.21	28.36	705,367	-1.25(-4.22%)
Dec 19, 2018	31.35	31.65	29.37	29.61	633,212	-1.59(-5.10%)
Dec 18, 2018	31.78	32.07	30.77	31.20	497,008	-0.39(-1.23%)
Dec 17, 2018	31.75	32.72	31.37	31.59	497,121	-0.15(-0.47%)
Dec 14, 2018	32.40	32.82	31.51	31.74	451,100	-0.90(-2.76%)
Dec 13, 2018	33.46	33.75	32.23	32.64	601,043	-1.08(-3.20%)
Dec 12, 2018	33.67	34.68	33.19	33.72	695,552	+0.67(+2.03%)
Dec 11, 2018	34.00	34.14	31.96	33.05	777,402	-0.43(-1.28%)
Dec 10, 2018	34.70	34.88	32.50	33.48	749,058	-1.40(-4.01%)
Dec 07, 2018	36.16	36.94	34.71	34.88	612,000	-0.42(-1.19%)
Dec 06, 2018	36.19	36.19	34.60	35.30	711,950	-1.52(-4.13%)
Dec 04, 2018	40.13	40.13	36.40	36.82	595,300	-3.48(-8.64%)
Dec 03, 2018	39.92	40.78	39.32	40.30	473,080	+1.04(+2.65%)
Nov 30, 2018	39.73	40.05	38.89	39.26	439,700	-0.86(-2.14%)
Nov 29, 2018	40.41	40.86	39.74	40.12	338,841	-0.35(-0.86%)
Nov 28, 2018	39.47	40.62	38.67	40.47	282,413	+1.15(+2.92%)
Nov 27, 2018	40.08	40.78	39.14	39.32	297,517	-0.89(-2.21%)
Nov 26, 2018	39.75	40.64	39.61	40.21	374,015	+0.92(+2.34%)
Nov 23, 2018	39.16	39.65	38.79	39.29	133,800	-1.33(-3.27%)
Nov 21, 2018		40.62	40.62	40.62	0	+0.14(+0.35%)
Nov 20, 2018	41.22	41.61	39.86	40.48	472,076	-1.52(-3.62%)
Nov 19, 2018	41.57	42.56	41.47	42.00	411,129	+0.13(+0.31%)
Nov 16, 2018	41.12	41.99	40.63	41.87	435,900	+0.74(+1.80%)
Nov 15, 2018	39.79	41.33	39.76	41.13	333,507	+1.11(+2.77%)
Nov 14, 2018	39.70	40.40	39.14	40.02	444,764	+1.13(+2.91%)
Nov 13, 2018	40.39	40.80	38.89	38.89	340,308	-1.50(-3.71%)
Nov 12, 2018	41.94	42.18	40.33	40.39	352,719	-1.43(-3.42%)
Nov 09, 2018	41.32	42.28	40.52	41.82	330,400	-0.17(-0.40%)
Nov 08, 2018	43.26	43.26	41.71	41.99	174,684	-1.62(-3.71%)
Nov 07, 2018	43.86	44.49	42.33	43.61	280,919	+0.37(+0.86%)
Nov 06, 2018	42.69	43.55	42.18	43.24	271,338	+0.54(+1.26%)
Nov 05, 2018	43.12	43.44	42.20	42.70	388,856	+0.03(+0.07%)
Nov 02, 2018	42.58	43.13	41.98	42.67	398,100	+0.41(+0.97%)
Nov 01, 2018	43.00	43.22	41.42	42.26	409,257	-0.30(-0.70%)
Oct 31, 2018	43.56	43.97	42.47	42.56	511,172	-0.59(-1.37%)
Oct 30, 2018	41.60	43.17	40.90	43.15	441,428	+1.33(+3.18%)
Oct 29, 2018	43.24	43.24	40.71	41.82	1,137,105	-1.27(-2.95%)
Oct 26, 2018	41.34	44.64	40.10	43.09	601,800	+1.01(+2.40%)
Oct 25, 2018	42.42	43.13	41.14	42.08	540,040	+0.35(+0.84%)
Oct 24, 2018	43.65	43.77	41.53	41.73	662,919	-1.66(-3.83%)
Oct 23, 2018	44.07	44.23	42.62	43.39	377,986	-2.05(-4.51%)
Oct 22, 2018	45.67	46.24	45.12	45.44	266,885	-0.23(-0.50%)
Oct 19, 2018	45.74	47.00	45.33	45.67	408,200	+0.01(+0.02%)
Oct 18, 2018	46.47	46.56	45.57	45.66	442,628	-1.30(-2.77%)
Oct 17, 2018	47.43	47.81	46.38	46.96	375,140	-0.78(-1.63%)
Oct 16, 2018	46.95	47.92	46.51	47.74	227,776	+0.93(+1.99%)
Oct 15, 2018	46.36	47.13	45.72	46.81	225,341	+0.49(+1.06%)
Oct 12, 2018	46.82	46.84	45.05	46.32	357,900	+0.27(+0.59%)
Oct 11, 2018	47.01	47.52	46.05	46.05	552,071	-1.53(-3.22%)
Oct 10, 2018	50.54	50.99	47.47	47.58	429,915	-3.17(-6.25%)
Oct 09, 2018	50.05	51.63	49.71	50.75	449,771	+0.83(+1.66%)
Oct 08, 2018	50.05	50.20	48.98	49.92	427,929	-0.80(-1.58%)
Oct 05, 2018	51.41	51.44	49.48	50.72	545,900	-0.72(-1.40%)
Oct 04, 2018	52.16	53.60	51.18	51.44	553,935	-0.88(-1.68%)
Oct 03, 2018	51.64	53.30	51.53	52.32	547,223	+0.78(+1.51%)
Oct 02, 2018	51.54	52.27	51.11	51.54	283,786	+0.05(+0.10%)

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.

Dril-Quip (NY: DRQ )

Historical Prices

Free News Feed