Dresser-Rand Group Inc. Historical Stock Prices

DRC 
$72.81
*  
4.93
7.26%
Get DRC Alerts
*Delayed - data as of Sep. 17, 2014  -  Find a broker to begin trading DRC now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    DRC After Hours
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-JUN-2014 TO 16-SEP-2014

Date Open High Low Close / Last Volume
16:00  68.41  75.32  67.92  72.81 10,335,842
09/16/2014 67.78 68.56 67.3 67.88 1,284,467
09/15/2014 68 68.6 67.31 67.99 834,911
09/12/2014 68.45 68.63 67.41 68.05 1,074,601
09/11/2014 67.25 68.84 66.94 68.51 769,382
09/10/2014 67.39 67.69 66.88 67.59 897,358
09/09/2014 67.46 68.3 67.08 67.47 481,355
09/08/2014 67.8 68.1 66.89 67.66 480,906
09/05/2014 67.36 68.16 66.19 68.09 1,398,221
09/04/2014 68.13 68.58 67.56 67.57 1,067,462
09/03/2014 68.78 69.08 67.91 68.27 659,528
09/02/2014 69.2 69.5 68.09 68.36 852,420
08/29/2014 69.02 69.41 68.44 69.3 531,349
08/28/2014 68.91 69.07 68.39 68.82 385,844
08/27/2014 68.87 69.22 68.25 68.93 339,024
08/26/2014 68.98 69.946 68.63 68.96 1,163,079
08/25/2014 68.25 68.9 67.7 68.76 496,800
08/22/2014 68.39 68.62 67.5 68.23 520,616
08/21/2014 68.18 68.61 67.37 68.39 829,150
08/20/2014 66.61 68.23 65.8 68.2 942,377
08/19/2014 66.45 67.36 65.9 67.01 1,061,818
08/18/2014 67.48 67.63 66.13 66.51 1,372,886
08/15/2014 64.82 67.58 64.75 67.46 1,824,239
08/14/2014 65.33 65.65 64.1 64.52 1,265,646
08/13/2014 64.15 64.69 63.9 64.02 840,445
08/12/2014 62.95 64.4 62.91 64.08 1,236,673
08/11/2014 63.25 65.31 62.79 63.32 2,635,406
08/08/2014 62.94 63.88 61.77 63.04 4,026,404
08/07/2014 58.11 65.66 57.22 62.96 5,177,350
08/06/2014 59.07 59.42 57.66 57.8 1,378,659
08/05/2014 58.75 61.14 56.79 59.76 1,856,580
08/04/2014 58.88 59.18 58.305 58.95 1,189,131
08/01/2014 59.45 59.7 58.5275 58.88 1,169,726
07/31/2014 61.31 61.72 59.47 59.51 1,096,233
07/30/2014 62.56 62.68 61.17 61.32 426,398
07/29/2014 63.09 63.44 62.18 62.19 504,849
07/28/2014 63.18 63.37 62.6 63.04 642,893
07/25/2014 62.52 63.8 62.52 63.26 647,263
07/24/2014 63.12 63.74 62.99 63.2 1,320,121
07/23/2014 64.89 65.64 63.22 63.3 2,872,439
07/22/2014 67.3 67.76 66.87 66.93 1,507,972
07/21/2014 67.53 67.71 66.92 67.26 1,232,232
07/18/2014 68.18 68.18 66.93 67.71 1,772,604
07/17/2014 69.54 71.91 66.51 68 8,095,727
07/16/2014 60.42 60.85 59.97 60.42 694,948
07/15/2014 60.59 61.09 60.02 60.3 453,315
07/14/2014 60.69 60.99 60.4 60.8 442,399
07/11/2014 60.89 60.89 60.28 60.51 470,450
07/10/2014 61.71 61.73 60.81 60.97 567,235
07/09/2014 62.3 62.62 61.93 62.37 317,624
07/08/2014 61.95 62.27 61.605 62.19 848,189
07/07/2014 62.77 63.16 61.93 62.07 466,274
07/03/2014 62.86 63.265 62.56 63.05 408,941
07/02/2014 63.17 63.47 62.68 62.84 325,880
07/01/2014 63.72 64.48 62.75 63.18 975,885
06/30/2014 63.26 63.76 62.87 63.73 431,723
06/27/2014 63.17 63.6 62.93 63.43 484,656
06/26/2014 62.91 63.34 62.27 63.26 893,568
06/25/2014 61.88 62.97 61.77 62.73 507,637
06/24/2014 62.99 63.63 61.98 62.15 366,287
06/23/2014 62.9 63.4 62.52 63.11 560,296
06/20/2014 62.75 63.4 62.75 62.85 1,000,691
06/19/2014 62.83 62.98 62.39 62.82 470,951
06/18/2014 62.51 62.88 62.2 62.82 332,503
06/17/2014 62.77 63.19 62.49 62.6 455,876
06/16/2014 63 63.12 62.5 62.89 225,510
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?