Dresser-Rand Group Inc. Historical Stock Prices

DRC 
$81.39
*  
0.08
0.1%
Get DRC Alerts
*Delayed - data as of Feb. 27, 2015  -  Find a broker to begin trading DRC now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    DRC Pre-Market
 
 
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 29-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
16:00  81.59  81.59  81.31  81.39 476,035
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
02/03/2015 80.88 81.33 80.83 81.11 1,281,636
02/02/2015 80.33 81.04 80.2 80.87 1,125,989
01/30/2015 80.4 80.56 80.04 80.08 1,484,945
01/29/2015 80.93 81.1 80.26 80.4 1,197,053
01/28/2015 81.25 81.25 80.44 80.85 1,634,134
01/27/2015 81.23 81.44 81.14 81.14 928,309
01/26/2015 81.06 81.29 80.9 81.19 828,387
01/23/2015 81.5 81.57 81.16 81.2 499,254
01/22/2015 81.59 81.6 81.24 81.35 758,600
01/21/2015 81.54 81.67 81.45 81.48 819,267
01/20/2015 81.41 81.65 81.2 81.55 591,921
01/16/2015 81.45 81.6 81.28 81.47 497,988
01/15/2015 81.57 81.72 81.17 81.3 695,712
01/14/2015 81.33 81.55 81 81.49 1,396,669
01/13/2015 81.43 81.67 81.31 81.5 679,206
01/12/2015 81.32 81.65 81.05 81.43 698,976
01/09/2015 81.37 81.49 80.86 81.43 530,918
01/08/2015 81.44 81.5 81.22 81.33 603,612
01/07/2015 81.65 81.65 81.09 81.27 690,245
01/06/2015 81.54 81.9 80.55 81.05 1,737,872
01/05/2015 81.75 81.77 81.4 81.55 864,206
01/02/2015 81.75 81.9 81.7 81.88 561,439
12/31/2014 81.61 81.86 81.61 81.8 699,919
12/30/2014 81.63 81.69 81.35 81.53 309,637
12/29/2014 81.31 81.81 81.29 81.72 726,954
12/26/2014 81.3 81.35 81.17 81.27 432,590
12/24/2014 81.3 81.37 81.15 81.19 392,861
12/23/2014 81.18 81.5 81.04 81.29 697,916
12/22/2014 81.43 81.47 80.9 81.09 630,052
12/19/2014 80.8 81.55 80.77 81.5 1,833,872
12/18/2014 80.73 80.99 80.53 80.88 973,453
12/17/2014 80.69 80.85 80.47 80.49 1,154,931
12/16/2014 80.78 81.05 80.65 80.66 1,075,737
12/15/2014 80.85 81.16 80.69 80.77 914,867
12/12/2014 80.76 80.97 80.68 80.82 1,565,936
12/11/2014 80.85 81.16 80.75 80.85 785,851
12/10/2014 80.85 81.26 80.71 80.95 1,068,639
12/09/2014 80.6 81.11 80.6 81.02 936,707
12/08/2014 80.65 80.7 80.33 80.47 1,812,101
12/05/2014 80.64 80.91 80.64 80.71 1,336,416
12/04/2014 80.75 80.96 80.56 80.75 965,680
12/03/2014 80.97 81.06 80.75 80.79 692,656
12/02/2014 80.14 81.065 80.08 80.74 2,040,217
12/01/2014 81 81.24 79.78 80 4,216,722
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?