DRC Historical Prices | Dresser-Rand Group Inc. Common Stock

Dow

0.80% Nasdaq

0.97%

Dresser-Rand Group Inc. (DRC)

-NYSE

64.76 May 17, 4:03PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	63.61	64.90	63.50	64.76	386,500	64.76
May 16, 2013	62.49	63.53	62.49	63.05	521,500	63.05
May 15, 2013	62.07	63.24	62.07	62.99	481,600	62.99
May 14, 2013	61.37	62.65	61.37	62.56	633,400	62.56
May 13, 2013	61.20	61.76	60.43	61.47	941,700	61.47
May 10, 2013	60.96	61.52	60.26	61.39	484,300	61.39
May 9, 2013	61.13	61.69	60.11	61.32	805,200	61.32
May 8, 2013	60.40	61.86	60.40	61.22	1,007,600	61.22
May 7, 2013	56.95	60.74	56.95	60.35	1,159,300	60.35
May 6, 2013	56.09	57.08	55.90	56.63	491,900	56.63
May 3, 2013	55.55	56.88	55.51	55.78	555,100	55.78
May 2, 2013	54.47	54.94	54.23	54.77	551,600	54.77
May 1, 2013	55.17	55.17	54.22	54.32	635,900	54.32
Apr 30, 2013	55.23	56.16	54.73	55.61	912,600	55.61
Apr 29, 2013	53.20	55.44	53.19	55.16	1,025,000	55.16
Apr 26, 2013	56.11	56.11	52.76	53.20	1,328,800	53.20
Apr 25, 2013	56.80	56.86	55.89	56.44	793,200	56.44
Apr 24, 2013	55.11	56.93	55.11	56.38	649,000	56.38
Apr 23, 2013	53.93	54.93	53.55	54.91	713,200	54.91
Apr 22, 2013	53.45	53.86	53.03	53.68	528,100	53.68
Apr 19, 2013	53.76	54.15	52.75	53.22	539,700	53.22
Apr 18, 2013	54.01	54.45	53.18	53.56	479,900	53.56
Apr 17, 2013	55.24	55.24	53.20	53.58	518,600	53.58
Apr 16, 2013	55.32	56.00	54.91	55.95	371,100	55.95
Apr 15, 2013	57.18	57.18	54.27	54.66	574,100	54.66
Apr 12, 2013	58.50	58.50	57.23	57.82	287,300	57.82
Apr 11, 2013	58.49	59.26	58.07	58.86	363,600	58.86
Apr 10, 2013	58.42	59.02	58.28	58.46	370,200	58.46
Apr 9, 2013	58.44	58.72	58.07	58.25	563,700	58.25
Apr 8, 2013	56.76	59.08	56.73	58.30	1,266,400	58.30
Apr 5, 2013	56.17	56.67	55.65	56.45	1,029,700	56.45
Apr 4, 2013	58.08	58.33	56.69	56.94	981,200	56.94
Apr 3, 2013	60.96	60.96	57.16	57.99	855,600	57.99
Apr 2, 2013	60.85	61.03	60.24	60.73	336,400	60.73
Apr 1, 2013	61.47	61.59	59.53	60.77	392,500	60.77
Mar 28, 2013	61.72	61.90	61.35	61.66	186,500	61.66
Mar 27, 2013	61.42	61.82	60.88	61.75	246,600	61.75
Mar 26, 2013	61.50	61.97	61.13	61.86	256,400	61.86
Mar 25, 2013	60.41	61.35	60.13	61.23	433,100	61.23
Mar 22, 2013	60.11	60.66	59.72	60.25	424,200	60.25
Mar 21, 2013	59.74	61.17	59.74	60.10	383,400	60.10
Mar 20, 2013	59.99	60.25	59.64	60.08	354,700	60.08
Mar 19, 2013	60.48	60.48	58.74	59.68	370,300	59.68
Mar 18, 2013	60.22	60.59	59.61	60.31	512,100	60.31
Mar 15, 2013	61.09	61.13	60.33	60.87	644,100	60.87
Mar 14, 2013	59.39	61.04	59.23	60.92	605,900	60.92
Mar 13, 2013	58.62	59.52	58.60	59.27	558,000	59.27
Mar 12, 2013	59.00	59.05	58.10	58.50	373,100	58.50
Mar 11, 2013	58.60	59.06	57.90	58.96	689,000	58.96
Mar 8, 2013	56.83	57.96	56.69	57.93	532,300	57.93
Mar 7, 2013	56.10	56.79	55.82	56.53	579,500	56.53
Mar 6, 2013	56.48	56.56	55.43	55.99	705,900	55.99
Mar 5, 2013	56.58	56.64	55.88	56.47	540,500	56.47
Mar 4, 2013	57.71	57.86	55.78	56.12	1,049,400	56.12
Mar 1, 2013	57.95	62.85	56.06	58.12	2,197,400	58.12
Feb 28, 2013	61.20	62.10	60.99	61.66	385,000	61.66
Feb 27, 2013	59.44	61.61	59.44	61.26	322,900	61.26
Feb 26, 2013	58.79	60.02	58.51	59.79	444,600	59.79
Feb 25, 2013	61.22	61.84	58.68	58.68	373,900	58.68
Feb 22, 2013	60.68	60.99	60.00	60.62	494,600	60.62
Feb 21, 2013	61.15	61.51	59.77	60.21	751,000	60.21
Feb 20, 2013	63.30	63.40	61.43	61.44	474,700	61.44
Feb 19, 2013	62.35	63.40	62.28	63.24	439,600	63.24
Feb 15, 2013	62.10	62.26	61.66	62.19	297,600	62.19
Feb 14, 2013	60.58	62.98	60.48	62.18	665,300	62.18
Feb 13, 2013	60.65	61.00	60.40	60.75	300,700	60.75
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On DRC

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Dresser-Rand Group Inc. (DRC)