Dresser-Rand Group Inc. Historical Stock Prices

DRC 
$82.92
*  
0.05
0.06%
Get DRC Alerts
*Delayed - data as of May 5, 2015 9:47 ET  -  Find a broker to begin trading DRC now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    DRC Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-FEB-2015 TO 04-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
9:47  82.81  82.95  82.81  82.92 19,896
05/04/2015 82.75 82.95 82.66 82.87 517,482
05/01/2015 82.65 82.96 82.64 82.86 335,973
04/30/2015 82.64 83 82.55 82.67 491,496
04/29/2015 82.4 82.75 82.4 82.75 426,004
04/28/2015 82.07 82.59 82.07 82.55 266,579
04/27/2015 82.56 82.73 82.17 82.18 597,835
04/24/2015 82.7 82.855 82.38 82.43 643,738
04/23/2015 82.6 83.08 82.51 82.74 791,267
04/22/2015 82.25 82.79 82.25 82.6 1,057,399
04/21/2015 82.56 82.8 82.25 82.34 642,806
04/20/2015 82.52 82.83 82.52 82.63 1,188,984
04/17/2015 82.45 82.69 82.22 82.45 565,666
04/16/2015 82.06 82.94 82.02 82.6 1,099,612
04/15/2015 82.05 82.29 81.89 82.25 1,208,999
04/14/2015 81.93 82.19 81.69 82.1 698,362
04/13/2015 81.86 82 81.61 81.83 551,670
04/10/2015 81.95 82.07 81.84 81.97 659,136
04/09/2015 81.55 81.94 81.55 81.94 696,478
04/08/2015 81.45 81.73 81.28 81.68 846,667
04/07/2015 81.41 81.55 81.28 81.39 856,726
04/06/2015 81 81.62 80.965 81.49 1,169,780
04/02/2015 80.7 80.98 80.63 80.9 692,045
04/01/2015 80.24 80.76 80.15 80.69 951,060
03/31/2015 80.03 80.4 79.78 80.35 742,762
03/30/2015 80 80.3 79.855 80.22 812,557
03/27/2015 79.41 79.97 79.1 79.96 1,128,664
03/26/2015 79.33 79.52 79 79.08 577,014
03/25/2015 79.25 79.97 79.1 79.17 1,404,585
03/24/2015 79.81 79.97 79.3 79.4 638,422
03/23/2015 79.43 80.24 79.43 79.86 759,757
03/20/2015 79.56 79.85 79.34 79.64 1,606,963
03/19/2015 80.33 80.35 78.61 79.39 4,181,026
03/18/2015 79.81 80.73 79.76 80.6 1,399,858
03/17/2015 80.85 80.9 79.66 80.02 2,346,242
03/16/2015 80.97 81.23 80.69 80.76 686,116
03/13/2015 81.1 81.16 80.78 80.94 996,901
03/12/2015 81.2 81.3 81.14 81.22 410,975
03/11/2015 81.12 81.31 80.95 81.2 734,278
03/10/2015 81.11 81.25 81.09 81.1 646,094
03/09/2015 81.17 81.4 81.11 81.21 449,191
03/06/2015 81.15 81.35 81.1 81.25 604,403
03/05/2015 81.14 81.34 81.05 81.28 477,332
03/04/2015 81.25 81.38 81.1 81.22 642,111
03/03/2015 81.41 81.46 81.21 81.23 581,602
03/02/2015 81.46 81.48 81.22 81.43 610,895
02/27/2015 81.59 81.59 81.31 81.39 476,340
02/26/2015 81.66 81.71 81.38 81.47 477,656
02/25/2015 81.4 81.71 81.35 81.69 672,815
02/24/2015 81.35 81.45 81.16 81.45 740,518
02/23/2015 81.31 81.45 81.13 81.4 496,017
02/20/2015 81.33 81.45 81.29 81.31 742,248
02/19/2015 81.3 81.45 81.17 81.4 587,937
02/18/2015 81.17 81.4 81.09 81.36 792,723
02/17/2015 81.15 81.28 81.11 81.25 830,364
02/13/2015 80.94 81.355 80.26 81.21 1,899,574
02/12/2015 81.29 81.29 80.82 80.9 615,149
02/11/2015 80.9 81.24 80.65 80.9 1,986,363
02/10/2015 81.32 81.41 81.08 81.4 754,030
02/09/2015 81.38 81.42 81.21 81.21 846,523
02/06/2015 81.39 81.41 81.25 81.4 769,321
02/05/2015 81.25 81.42 81.2 81.37 698,815
02/04/2015 81 81.31 80.75 81.19 916,487
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?