Quantcast

Dril-Quip, Inc. Common Stock Historical Stock Prices

DRQ 
$46.47
*  
0.49
1.04%
Get DRQ Alerts
*Delayed - data as of Oct. 18, 2018 9:35 ET  -  Find a broker to begin trading DRQ now
Exchange:NYSE
Industry: Energy
Community Rating:
View:    DRQ Pre-Market
 
 
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 17-JUL-2018 TO 17-OCT-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.
9:35 47.06 46.47 46.47 46.47 2,422
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
10/12/2018 46.82 46.84 45.05 46.32 357,927
10/11/2018 47.01 47.515 46.05 46.05 552,071
10/10/2018 50.54 50.99 47.47 47.58 429,915
10/09/2018 50.05 51.63 49.71 50.75 449,771
10/08/2018 50.05 50.2 48.98 49.92 427,929
10/05/2018 51.41 51.44 49.48 50.72 545,964
10/04/2018 52.16 53.6 51.18 51.44 553,935
10/03/2018 51.64 53.2993 51.53 52.32 547,223
10/02/2018 51.54 52.27 51.11 51.54 283,786
10/01/2018 52.35 52.6 50.99 51.49 419,664
09/28/2018 51.7 53.05 51.6 52.25 491,379
09/27/2018 52.35 52.5 51.3995 51.9 256,644
09/26/2018 52.65 53.25 52 52.25 520,396
09/25/2018 51.95 53.35 51.95 52.8 320,152
09/24/2018 50.85 51.9 50.75 51.7 438,932
09/21/2018 49.55 50.9 49.35 50.4 822,073
09/20/2018 50.15 50.45 49 49.4 538,786
09/19/2018 48.73 49.95 48.73 49.65 675,292
09/18/2018 49.5 50.3 49.4 49.8 297,726
09/17/2018 49.5 50.043 48.95 49.05 405,145
09/14/2018 49.25 49.9 48.9 49.5 282,826
09/13/2018 49.8 49.925 49.3 49.35 152,379
09/12/2018 49.45 50.05 49 49.8 270,073
09/11/2018 48.45 49.3 48.45 49.1 382,056
09/10/2018 49.35 49.75 48.55 48.6 314,240
09/07/2018 49.15 49.85 48.5 49.15 349,079
09/06/2018 50.8 51.05 49.1 49.5 291,844
09/05/2018 52.55 52.7 50.6 50.9 282,217
09/04/2018 52.8 53 51.5 52.9 499,060
08/31/2018 52.8 52.85 51.9 52.65 178,079
08/30/2018 52.95 53.3113 52.25 52.95 248,473
08/29/2018 52.95 53.3 52.45 52.95 405,158
08/28/2018 52.5 53.3 52.3 52.65 419,898
08/27/2018 52.15 53.05 51.7 52.35 184,004
08/24/2018 52.25 52.7 51.45 51.85 183,586
08/23/2018 52.1 52.35 51.45 51.85 169,853
08/22/2018 51.95 52.55 51.542 52.15 266,830
08/21/2018 51.15 52.55 51.05 51.7 304,955
08/20/2018 50 50.75 49.9 50.65 206,788
08/17/2018 50.25 51 49.45 49.75 395,179
08/16/2018 50.05 50.8 49.75 50.3 251,198
08/15/2018 50.2 50.45 48.3 49.75 347,456
08/14/2018 51.2 51.5 50.55 50.7 314,612
08/13/2018 51.55 51.55 50.05 50.75 321,686
08/10/2018 51.2 52 51.15 51.6 311,591
08/09/2018 51.9 52.65 51.25 51.35 509,702
08/08/2018 51.3 52 50.65 51.75 535,281
08/07/2018 51.8 52.8 51.45 51.6 307,818
08/06/2018 50.2 51.75 50.2 51.35 387,274
08/03/2018 51 51.7 49.95 50.1 407,656
08/02/2018 50.15 51.85 50.15 51.1 374,957
08/01/2018 51 51.25 49.75 50.7 531,608
07/31/2018 51.65 53.7 49.9 51.55 1,210,499
07/30/2018 52.05 54.15 52.05 52.9 736,668
07/27/2018 55.05 55.05 50.55 52.2 1,097,389
07/26/2018 56.15 56.9 55.7 56.25 302,679
07/25/2018 56.8 57.05 55.75 56 368,714
07/24/2018 56.7 57.1 56.35 56.9 273,316
07/23/2018 56.6 56.75 55.45 56.3 411,038
07/20/2018 56.4 56.675 55.3 56.5 486,611
07/19/2018 56.7 57.25 55.9 56.8 526,437
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
*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