Quantcast

Dril-Quip, Inc. Common Stock Historical Stock Prices

DRQ 
$36.96
*  
0.36
0.96%
Get DRQ Alerts
*Delayed - data as of Jan. 16, 2019 15:34 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-OCT-2018 TO 15-JAN-2019

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.
15:34 37.26 38 36.80 36.96 355,317
01/15/2019 37.86 38.11 36.54 37.32 395,242
01/14/2019 37.26 37.98 36.75 37.59 953,386
01/11/2019 36.82 38.065 36.5608 37.9 486,926
01/10/2019 35.99 37.33 35.73 37.24 807,706
01/09/2019 35.98 36.67 35.55 36.44 598,606
01/08/2019 36.11 36.47 35.2 35.48 841,472
01/07/2019 34.03 36.0892 33.25 35.68 832,302
01/04/2019 31.9 34.06 31.66 33.94 743,518
01/03/2019 31 31.935 30.33 31.19 366,936
01/02/2019 29.47 31.23 29.24 30.93 487,338
12/31/2018 29.83 30.14 28.86 30.03 458,670
12/28/2018 29.66 30.28 29.27 29.62 414,357
12/27/2018 28.34 29.54 27.78 29.52 666,046
12/26/2018 27.08 29.02 26.62 28.99 1,108,928
12/24/2018 27.49 28.28 26.85 26.85 509,335
12/21/2018 28.24 28.95 27.46 27.76 1,584,222
12/20/2018 29.3 29.89 28.21 28.36 705,367
12/19/2018 31.35 31.65 29.37 29.61 633,212
12/18/2018 31.78 32.07 30.765 31.2 497,008
12/17/2018 31.75 32.72 31.37 31.59 497,121
12/14/2018 32.4 32.8228 31.5101 31.74 451,153
12/13/2018 33.46 33.75 32.23 32.64 601,043
12/12/2018 33.67 34.68 33.19 33.72 695,552
12/11/2018 34 34.14 31.96 33.05 777,402
12/10/2018 34.7 34.88 32.5 33.48 720,219
12/07/2018 36.16 36.94 34.71 34.88 611,997
12/06/2018 36.19 36.19 34.595 35.3 711,950
12/04/2018 40.13 40.13 36.4 36.82 595,244
12/03/2018 39.92 40.78 39.32 40.3 473,080
11/30/2018 39.73 40.05 38.89 39.26 439,737
11/29/2018 40.41 40.8608 39.74 40.12 338,841
11/28/2018 39.47 40.62 38.67 40.47 282,413
11/27/2018 40.08 40.78 39.14 39.32 297,517
11/26/2018 39.75 40.64 39.61 40.21 374,015
11/23/2018 39.16 39.65 38.79 39.29 133,874
11/21/2018 40.91 41.21 40.401 40.62 297,289
11/20/2018 41.22 41.61 39.86 40.48 472,076
11/19/2018 41.57 42.56 41.47 42 411,129
11/16/2018 41.12 41.99 40.63 41.87 435,910
11/15/2018 39.79 41.33 39.755 41.13 333,507
11/14/2018 39.7 40.4 39.14 40.02 444,764
11/13/2018 40.39 40.8 38.89 38.89 340,308
11/12/2018 41.94 42.18 40.33 40.39 352,719
11/09/2018 41.32 42.28 40.525 41.82 330,491
11/08/2018 43.26 43.26 41.711 41.99 174,684
11/07/2018 43.86 44.49 42.33 43.61 280,919
11/06/2018 42.69 43.545 42.18 43.24 271,338
11/05/2018 43.12 43.44 42.2 42.7 388,856
11/02/2018 42.58 43.135 41.985 42.67 398,115
11/01/2018 43 43.22 41.42 42.26 409,257
10/31/2018 43.56 43.97 42.47 42.56 511,056
10/30/2018 41.6 43.17 40.895 43.15 441,428
10/29/2018 43.24 43.24 40.71 41.82 1,137,105
10/26/2018 41.34 44.64 40.1 43.09 601,805
10/25/2018 42.42 43.13 41.14 42.08 540,040
10/24/2018 43.65 43.77 41.53 41.73 662,919
10/23/2018 44.07 44.23 42.62 43.39 377,986
10/22/2018 45.67 46.24 45.12 45.44 266,885
10/19/2018 45.74 47 45.33 45.67 408,228
10/18/2018 46.47 46.56 45.57 45.66 442,628
10/17/2018 47.43 47.81 46.38 46.96 375,140
10/16/2018 46.95 47.92 46.51 47.74 227,776
10/15/2018 46.36 47.13 45.72 46.81 225,341
*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