Quantcast

Dril-Quip, Inc. Common Stock Historical Stock Prices

DRQ 
$56.55
*  
0.55
0.96%
Get DRQ Alerts
*Delayed - data as of Jul. 19, 2018 13:40 ET  -  Find a broker to begin trading DRQ now
Exchange:NYSE
Industry: Energy
Community Rating:
View:    DRQ 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 18-APR-2018 TO 18-JUL-2018

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.
13:40 56.65 57.25 55.90 56.55 253,591
07/18/2018 57.95 58.95 56.95 57.1 508,924
07/17/2018 57.2 58.3 56.9 58.25 377,193
07/16/2018 56.3 57.65 55.8898 57.55 560,411
07/13/2018 53.75 57.1 53.375 56.65 1,013,292
07/12/2018 53.2 53.45 52.15 53.25 331,080
07/11/2018 53.8 55.05 52.7 52.95 376,249
07/10/2018 53.9 55.1 53.9 54.4 366,184
07/09/2018 53.2 55.2 53.15 53.75 486,444
07/06/2018 51.5 53.2 51.35 52.75 331,450
07/05/2018 51.3 52 50.6 51.75 462,000
07/03/2018 51 51.775 50.4 50.8 222,979
07/02/2018 51.1 51.1 49.95 50.25 302,340
06/29/2018 51.4 52.2 50.8 51.4 308,884
06/28/2018 50.7 51.65 49.85 51.4 431,393
06/27/2018 50.9 52.05 50.15 50.65 546,321
06/26/2018 49 50.8 48.55 50.45 374,384
06/25/2018 51.25 51.5 48.85 48.95 531,052
06/22/2018 52.3 52.5 50.9 51.35 607,950
06/21/2018 50.7 51.2 50.1 50.3 392,755
06/20/2018 50.9 51.4 50.25 50.75 511,966
06/19/2018 50.15 51.15 49.9 50.5 552,540
06/18/2018 48.4 50.9 48.3 50.65 610,702
06/15/2018 48.15 49 46.85 48.5 518,510
06/14/2018 49 49 48.1 48.55 218,246
06/13/2018 48.35 49.2 47.9 48.6 391,443
06/12/2018 48.5 48.9 47.65 48.45 406,031
06/11/2018 48.5 49 48.25 48.45 261,975
06/08/2018 49.6 50.05 48.1 48.75 421,533
06/07/2018 48.95 50.2 48.8 49.65 283,708
06/06/2018 48.25 48.8 47.85 48.75 353,287
06/05/2018 47.7 48.45 47.35 48.2 412,872
06/04/2018 48.3 49.2 47.7 47.95 696,427
06/01/2018 48.35 49.3 47.45 48.1 1,061,150
05/31/2018 47.45 48.25 47.15 48.05 796,588
05/30/2018 47.15 48.25 47.15 47.8 474,807
05/29/2018 45.25 46.95 45.25 46.7 436,312
05/25/2018 45.15 45.9 43.95 45.65 376,833
05/24/2018 46.8 47.15 45.95 46.1 314,420
05/23/2018 47.7 47.95 46.85 47.35 436,355
05/22/2018 48.65 49.325 47.6625 47.95 587,033
05/21/2018 48.9 49 48.2 48.6 291,473
05/18/2018 48.6 48.8 48.1 48.7 428,589
05/17/2018 46.6 49.025 46.35 48.5 688,295
05/16/2018 46 46.65 45.6 46.45 396,036
05/15/2018 44.85 45.9 44.85 45.8 376,401
05/14/2018 45.25 45.8 44.75 44.85 313,145
05/11/2018 45.05 45.3 44.75 45.1 347,457
05/10/2018 44.4 45.2 44.15 44.9 293,962
05/09/2018 44.8 45.35 44.5 44.95 433,265
05/08/2018 43.5 44.4 43 44.35 516,921
05/07/2018 43 44.6 43 43.5 522,878
05/04/2018 41.3 43.05 41.3 42.8 434,493
05/03/2018 42 42.25 40.95 41.55 624,518
05/02/2018 41.55 43.05 41.55 42.2 719,722
05/01/2018 41.45 41.85 40.65 41.7 694,056
04/30/2018 40.9 42.1 40.9 41.45 1,112,399
04/27/2018 40.7 41.875 38.4 41.2 1,710,714
04/26/2018 44.5 44.7 44.025 44.3 962,786
04/25/2018 44.65 44.7 43.6 44 1,201,770
04/24/2018 45.25 45.25 44.15 44.5 650,664
04/23/2018 44.55 45.25 44.05 44.95 734,649
04/20/2018 45 45 44.2 44.55 523,386
04/19/2018 45.9 45.95 44.85 45.1 531,336
04/18/2018 45.4 46.75 45.3 45.65 1,273,728
*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?

Smart Portfolio