Dril-Quip, Inc. Historical Stock Prices

DRQ 
$79.77
*  
0.05
0.06%
Get DRQ Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading DRQ now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
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 01-FEB-2015 TO 01-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.
16:00  79.44  80.93  78.89  79.77 782,325
05/01/2015 79.48 80.93 78.89 79.77 782,757
04/30/2015 76.37 81.78 75.85 79.72 1,098,652
04/29/2015 73.67 76.328 73.28 75.85 465,261
04/28/2015 74.13 74.83 73.825 74.08 444,232
04/27/2015 73.96 74.79 73.36 74.37 535,299
04/24/2015 73.67 73.775 72.67 73.39 753,989
04/23/2015 72.04 74.11 71.6 74.07 614,551
04/22/2015 70.8 72.25 70.58 71.76 566,218
04/21/2015 72.4 72.53 70.26 70.86 453,157
04/20/2015 72.19 73.26 72.02 72.32 383,839
04/17/2015 74.88 74.89 72.24 72.3 354,156
04/16/2015 75.24 76.27 74.11 75.05 497,386
04/15/2015 73.23 76.87 72.61 75.94 768,946
04/14/2015 71.66 72.93 71.54 72.52 372,895
04/13/2015 71.82 71.82 70.79 71.1 264,178
04/10/2015 71.62 71.97 70.58 71.39 309,776
04/09/2015 69.59 71.71 69.59 71.5 438,119
04/08/2015 69.72 70.04 68.78 69.57 427,097
04/07/2015 69.37 70.57 68.8 69.39 272,643
04/06/2015 68.96 69.85 68.78 69.44 722,529
04/02/2015 68.29 69.71 67.56 68.34 374,749
04/01/2015 68.81 69.685 68.43 68.55 429,534
03/31/2015 67.49 68.52 67.04 68.39 735,195
03/30/2015 67.99 68.91 66.96 67.87 625,896
03/27/2015 68.27 68.64 67.02 68.26 262,495
03/26/2015 69.6 70.1 67.88 68.42 456,352
03/25/2015 69.04 70.055 68.02 68.83 706,792
03/24/2015 69.93 69.99 68.56 69.23 431,838
03/23/2015 69.44 70.41 69.35 69.37 378,918
03/20/2015 68.49 69.81 68.14 69.47 477,016
03/19/2015 68.05 68.44 67.19 67.97 365,098
03/18/2015 66.25 69.22 65.64 68.82 709,693
03/17/2015 66.02 67.14 65.62 66.46 352,445
03/16/2015 65.66 66.68 65.28 66.54 367,775
03/13/2015 67.16 67.26 65.28 66.13 656,014
03/12/2015 68.99 69.19 67.9 67.95 296,446
03/11/2015 69.16 69.53 67.64 68.75 519,630
03/10/2015 69.69 70.1 68.89 68.91 328,568
03/09/2015 69.83 70.72 68.97 69.7 450,812
03/06/2015 71.85 72.46 69.93 70.12 460,858
03/05/2015 75.21 75.29 72.44 72.57 748,728
03/04/2015 73.43 75.79 72.755 75.25 709,534
03/03/2015 72.89 73.95 72.11 73.49 638,975
03/02/2015 72.76 73.52 70.45 73.29 1,071,263
02/27/2015 71.94 76.616 71.15 72.66 1,524,038
02/26/2015 71.52 72.61 69.75 69.88 1,004,005
02/25/2015 72.54 73.2047 71.51 71.86 492,101
02/24/2015 73.14 73.36 71.61 72.42 577,825
02/23/2015 71.5 73.14 71.25 72.19 480,129
02/20/2015 73.12 73.47 71.97 72.24 630,206
02/19/2015 72.03 74.55 71.2 73.14 610,332
02/18/2015 74.29 75.81 73.92 74.1 722,864
02/17/2015 73.17 75.34 72.11 75.21 508,198
02/13/2015 73.21 73.63 72.19 73.37 527,725
02/12/2015 75.31 76.64 72.14 72.41 722,806
02/11/2015 72.59 74.68 72.03 74.08 346,010
02/10/2015 74.09 74.09 72.37 73.59 657,077
02/09/2015 73.57 75.04 73.57 73.77 516,899
02/06/2015 74.5 74.93 72.89 73.21 546,585
02/05/2015 75.05 75.96 74.05 74.28 713,158
02/04/2015 75.95 76.22 73.08 73.7 658,961
02/03/2015 77.93 81.13 77.77 78.02 629,145
02/02/2015 74.97 76.73 74.38 76.71 500,849
*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?