Dril-Quip, Inc. Historical Stock Prices

DRQ 
$90.85
*  
0.78
0.85%
Get DRQ Alerts
*Delayed - data as of Oct. 30, 2014  -  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 for next time

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

Results for: 3 Month, From 30-JUL-2014 TO 30-OCT-2014

Date Open High Low Close / Last Volume
16:00  91.35  92.18  88.96  90.85 470,683
10/30/2014 90.91 92.18 88.96 90.85 470,988
10/29/2014 91.82 92.98 91.02 91.63 482,010
10/28/2014 88.28 91.16 87.58 91.02 369,324
10/27/2014 88.02 88.47 86.17 87.47 350,384
10/24/2014 90.57 90.58 88.82 89.8 218,441
10/23/2014 88.81 91.86 87.91 91.01 375,733
10/22/2014 88.89 89.69 87.49 87.74 344,262
10/21/2014 87.8 89.27 87.39 88.92 402,845
10/20/2014 85.84 87.55 84.84 87.51 463,984
10/17/2014 86.85 87.59 84.78 85.67 664,459
10/16/2014 81.86 85.54 80.71 85.38 605,970
10/15/2014 79.74 84.5 78.41 83.87 712,606
10/14/2014 81.95 82.35 79.22 80.23 479,828
10/13/2014 83.31 84.8 81.36 81.67 525,666
10/10/2014 85.57 85.84 83.09 83.63 571,211
10/09/2014 87.12 87.28 84.39 85.09 494,103
10/08/2014 85.56 87.66 84.12 87.56 467,434
10/07/2014 87.02 88.38 85.82 85.82 324,834
10/06/2014 87.2 88.53 87.05 87.71 339,210
10/03/2014 87.43 87.69 86.35 87 543,139
10/02/2014 86.25 87.535 84.7001 87.01 445,262
10/01/2014 89.16 90.53 86.53 86.63 372,351
09/30/2014 90.69 91.05 89.36 89.4 436,673
09/29/2014 89.6 91.34 88.98 90.9 397,394
09/26/2014 90.16 91.14 89.8 90.75 206,524
09/25/2014 91.44 91.44 89.61 90.17 432,892
09/24/2014 91.27 92.2 90.35 91.47 433,133
09/23/2014 90.81 92.22 90.47 91.35 313,533
09/22/2014 90.88 91.76 89.965 90.95 387,622
09/19/2014 92.87 93.15 91.07 91.21 466,238
09/18/2014 91.92 92.59 90.8 92.37 406,661
09/17/2014 92.67 93.46 91.35 91.47 307,675
09/16/2014 92.85 93.7 92.25 92.7 568,133
09/15/2014 93.44 94.38 93.23 93.57 197,817
09/12/2014 95.37 95.37 93.79 93.8 283,589
09/11/2014 93.79 95.81 93.32 95.81 277,580
09/10/2014 93.61 94.52 92.55 94.25 346,582
09/09/2014 93.4 94.73 92.69 93.3 328,902
09/08/2014 96.71 96.71 92.7 93.42 634,447
09/05/2014 95.79 96.72 94.655 96.71 281,449
09/04/2014 100.17 100.17 95.16 95.6 589,172
09/03/2014 100.56 101.39 100.04 100.28 181,024
09/02/2014 101.51 102 100.22 100.55 366,107
08/29/2014 100.78 101.585 100.78 101.47 123,462
08/28/2014 100.71 101.63 100.57 100.75 209,528
08/27/2014 100 101.48 100 101.09 200,956
08/26/2014 99.89 100.9 99.59 100.01 219,222
08/25/2014 99.37 99.83 98.74 99.59 223,291
08/22/2014 100.07 100.07 98.41 98.86 288,455
08/21/2014 100.28 101.08 98.81 100.34 181,361
08/20/2014 99.33 100.4 98.68 100.2 152,619
08/19/2014 99.86 100.33 99.49 99.62 293,101
08/18/2014 101 101 98.95 99.62 267,743
08/15/2014 98.78 100.64 98.47 100.34 341,990
08/14/2014 100.14 100.37 97.872 98.02 232,061
08/13/2014 99.45 100.11 99.27 99.96 140,581
08/12/2014 99.11 99.55 97.96 98.85 195,685
08/11/2014 100.35 100.97 99.37 99.47 172,009
08/08/2014 98.33 99.96 97.925 99.72 180,447
08/07/2014 99.29 99.48 97.87 98.3 195,598
08/06/2014 98.05 99.96 98.05 98.96 289,073
08/05/2014 100.54 100.54 97.81 98.59 236,238
08/04/2014 99.9 101.1 98.37 100.8 207,878
08/01/2014 100.32 100.47 98.18 99.7 385,972
07/31/2014 101.9 102.95 99.84 100.77 368,215
07/30/2014 104.32 105.99 101.03 102.57 645,976
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?