Finance Home - My Yahoo - Yahoo! - Help

Tuesday, November 24, 2009, 7:47AM ET - U.S. Markets open in 1 hour and 43 minutes. Dow  1.29% Nasdaq  0.00%

Dril-Quip, Inc. (DRQ)

On Nov 23: 54.65   0.00 (0.00%)

MORE ON DRQ

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 23-Nov-09 54.57 55.38 54.33 54.65 594,700 54.65 20-Nov-09 52.45 53.11 51.60 53.03 485,600 53.03 19-Nov-09 55.40 55.41 52.00 53.05 950,400 53.05 18-Nov-09 57.95 57.95 56.11 56.47 377,200 56.47 17-Nov-09 56.91 58.32 56.34 57.94 538,600 57.94 16-Nov-09 56.29 57.65 56.29 56.80 421,300 56.80 13-Nov-09 54.91 56.14 54.10 55.65 302,400 55.65 12-Nov-09 55.51 56.05 53.97 54.88 472,000 54.88 11-Nov-09 57.74 58.00 55.68 55.90 661,600 55.90 10-Nov-09 56.24 57.40 56.10 57.11 427,700 57.11 9-Nov-09 54.79 56.74 54.51 56.39 629,900 56.39 6-Nov-09 52.38 53.55 51.57 53.32 475,100 53.32 5-Nov-09 51.50 52.68 50.94 52.57 262,100 52.57 4-Nov-09 51.29 52.46 50.88 51.16 497,300 51.16 3-Nov-09 48.60 50.96 47.95 50.86 487,000 50.86 2-Nov-09 49.07 50.05 48.17 49.35 509,600 49.35 30-Oct-09 49.68 49.85 48.18 48.59 466,500 48.59 29-Oct-09 49.54 50.47 49.22 50.35 508,400 50.35 28-Oct-09 50.34 50.58 48.69 48.77 482,100 48.77 27-Oct-09 52.07 52.68 50.26 50.51 518,400 50.51 26-Oct-09 53.63 54.66 51.49 51.80 372,400 51.80 23-Oct-09 54.98 55.00 52.80 53.56 433,600 53.56 22-Oct-09 54.10 54.74 52.86 54.60 259,000 54.60 21-Oct-09 54.18 55.70 54.08 54.15 357,300 54.15 20-Oct-09 55.37 55.49 53.26 54.33 388,400 54.33 19-Oct-09 54.76 55.21 53.59 55.12 276,100 55.12 16-Oct-09 54.59 54.63 53.01 54.47 406,400 54.47 15-Oct-09 54.20 55.18 54.06 54.74 443,300 54.74 14-Oct-09 53.25 54.78 53.16 54.62 249,900 54.62 13-Oct-09 53.04 53.10 51.75 52.64 233,400 52.64 12-Oct-09 53.41 54.13 52.47 53.04 132,500 53.04 9-Oct-09 53.25 53.71 52.04 52.60 163,200 52.60 8-Oct-09 52.04 53.54 51.47 53.21 345,900 53.21 7-Oct-09 50.93 51.68 50.69 51.65 239,100 51.65 6-Oct-09 50.20 51.28 50.12 51.15 258,000 51.15 5-Oct-09 48.33 49.80 47.98 49.54 287,100 49.54 2-Oct-09 47.45 48.64 47.07 48.31 568,500 48.31 1-Oct-09 49.99 49.99 48.11 48.42 546,500 48.42 30-Sep-09 49.95 50.52 48.75 49.64 372,000 49.64 29-Sep-09 49.14 50.10 48.90 49.77 280,600 49.77 28-Sep-09 47.89 49.37 47.34 49.18 304,400 49.18 25-Sep-09 46.29 48.24 46.29 47.83 401,800 47.83 24-Sep-09 46.69 47.26 46.15 46.67 516,800 46.67 23-Sep-09 46.19 47.46 46.19 46.46 221,200 46.46 22-Sep-09 47.09 47.21 46.43 46.96 260,700 46.96 21-Sep-09 45.66 46.57 44.75 46.45 228,800 46.45 18-Sep-09 47.00 47.12 45.88 46.46 315,900 46.46 17-Sep-09 47.50 47.74 46.79 46.88 162,200 46.88 16-Sep-09 47.60 47.74 46.61 47.55 279,900 47.55 15-Sep-09 47.31 47.69 47.05 47.21 391,600 47.21 14-Sep-09 46.78 47.55 46.36 47.55 283,600 47.55 11-Sep-09 47.14 48.39 46.70 47.42 412,600 47.42 10-Sep-09 45.60 47.37 45.07 46.93 227,500 46.93 9-Sep-09 45.24 45.64 44.17 45.50 188,700 45.50 8-Sep-09 44.46 45.27 44.42 45.23 194,800 45.23 4-Sep-09 42.86 44.11 42.63 43.92 172,300 43.92 3-Sep-09 42.46 43.20 42.25 43.10 459,700 43.10 2-Sep-09 41.61 42.45 40.95 42.13 238,000 42.13 1-Sep-09 42.10 42.80 41.02 41.54 362,400 41.54 31-Aug-09 43.45 43.48 42.01 42.66 286,800 42.66 28-Aug-09 43.85 44.52 43.13 44.04 154,800 44.04 27-Aug-09 43.80 43.80 42.06 43.24 212,600 43.24 26-Aug-09 43.94 44.44 43.20 43.92 122,000 43.92 25-Aug-09 45.42 45.43 43.83 44.21 243,000 44.21 24-Aug-09 44.49 45.30 44.34 45.23 275,000 45.23 21-Aug-09 43.71 44.48 43.56 44.05 262,500 44.05 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions