DRQ - Dril-Quip, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201740.5040.5539.8040.3040.30652,400
Oct 19, 201740.5041.0540.2340.3040.30545,000
Oct 18, 201742.4542.8041.0541.1541.15676,500
Oct 17, 201743.0543.3542.1042.3542.35424,600
Oct 16, 201743.3543.7043.0543.1543.15315,300
Oct 13, 201743.1543.7543.0043.0543.05444,600
Oct 12, 201743.0043.1642.5242.8042.80508,900
Oct 11, 201743.8043.8542.7043.3043.30984,600
Oct 10, 201744.6044.6043.3843.7043.70929,100
Oct 09, 201743.7544.1543.0343.0543.05390,500
Oct 06, 201743.8044.2542.9543.8043.80430,900
Oct 05, 201744.0544.3543.8044.2544.25442,800
Oct 04, 201743.8044.4043.5543.8543.85351,600
Oct 03, 201743.9544.3043.4843.7543.75515,900
Oct 02, 201743.5544.5343.3044.0544.05489,800
Sep 29, 201744.5544.5543.9044.1544.15471,400
Sep 28, 201744.8045.1044.2044.5044.50409,300
Sep 27, 201744.6044.7043.7044.6544.65624,200
Sep 26, 201743.4544.5543.3044.3544.35499,400
Sep 25, 201743.3544.1043.3543.5043.50461,000
Sep 22, 201742.8043.5542.3043.0043.00420,200
Sep 21, 201743.3543.5042.7542.9542.95384,600
Sep 20, 201743.3043.8543.1143.4543.45455,900
Sep 19, 201743.6043.9542.9543.1043.10601,600
Sep 18, 201743.0544.3043.0543.6043.60535,100
Sep 15, 201743.4043.5042.8543.3543.35826,700
Sep 14, 201743.8544.4042.8543.2543.25646,800
Sep 13, 201742.0043.9841.9543.6043.60791,900
Sep 12, 201741.0542.3040.9542.0542.05511,300
Sep 11, 201740.3041.2040.0040.9640.96408,300
Sep 08, 201740.2540.7039.7040.3040.30851,300
Sep 07, 201740.2540.9040.0540.4540.45918,100
Sep 06, 201739.5540.5039.3740.3040.30594,200
Sep 05, 201738.2039.3038.0539.2539.25391,500
Sep 01, 201737.7038.1037.2037.8537.85355,300
Aug 31, 201737.5537.8537.2537.5537.55422,200
Aug 30, 201736.7037.4036.4537.3037.30456,600
Aug 29, 201736.7537.1536.3036.9036.90386,600
Aug 28, 201736.9537.1036.2036.9036.90678,700
Aug 25, 201736.5037.2036.3036.9036.901,012,600
Aug 24, 201736.3536.5035.8536.2036.20783,600
Aug 23, 201736.8037.0036.3536.4036.40498,400
Aug 22, 201737.0037.3036.8536.9036.90318,700
Aug 21, 201737.3537.3536.5036.7536.75368,100
Aug 18, 201736.9537.9036.7537.5037.50466,900
Aug 17, 201737.9538.3037.1537.2537.25605,800
Aug 16, 201739.8039.9038.0538.1538.15500,600
Aug 15, 201739.8039.8538.7039.7039.70799,800
Aug 14, 201740.2540.5039.7539.9539.95457,000
Aug 11, 201740.5541.3040.1040.1540.15517,100
Aug 10, 201741.6041.9040.7040.9540.95554,200
Aug 09, 201741.9541.9540.7541.4041.40353,100
Aug 08, 201742.4042.8041.4341.9541.95494,200
Aug 07, 201742.5543.0042.0042.5042.50479,600
Aug 04, 201742.7043.1842.3542.6042.60415,200
Aug 03, 201743.3044.0042.6042.6042.60533,800
Aug 02, 201743.4543.9042.6043.4043.40589,400
Aug 01, 201744.4544.6043.5043.9543.95605,000
Jul 31, 201745.1545.2042.6044.6044.601,148,800
Jul 28, 201748.6049.7045.3545.4045.401,440,300
Jul 27, 201750.4551.6049.4551.4051.40446,000
Jul 26, 201750.8050.9549.8050.5050.50472,000
Jul 25, 201749.1050.9349.1050.4050.40600,200
Jul 24, 201749.5049.7548.6549.1049.10527,100
Jul 21, 201751.3551.6049.0549.1549.15556,700
Jul 20, 201752.3552.5351.0551.3051.30649,800
Jul 19, 201750.4552.1550.3552.0552.05460,900
Jul 18, 201750.9551.2049.9550.5050.50423,900
Jul 17, 201750.4551.4550.4550.8050.80394,300
Jul 14, 201749.9051.0049.8050.7050.70470,600
Jul 13, 201749.2549.8548.4549.8049.80581,700
Jul 12, 201750.5550.9548.8549.2549.25459,400
Jul 11, 201749.2550.0048.5049.8049.80602,300
Jul 10, 201747.4049.6047.1549.2049.20628,800
Jul 07, 201747.4047.7546.6047.6547.65748,700
Jul 06, 201748.7049.0547.3547.4047.401,575,100
Jul 05, 201750.7550.7548.3048.6048.60650,600
Jul 03, 201749.1051.3049.1050.9550.95304,300
Jun 30, 201749.2549.6048.5548.8048.80698,100
Jun 29, 201748.4549.4548.3549.0549.05752,400
Jun 28, 201749.0549.4548.1548.3548.35952,800
Jun 27, 201749.5050.7048.9049.0549.05817,400
Jun 26, 201748.7549.5548.1549.2049.20742,200
Jun 23, 201748.7049.3047.7548.6548.653,965,600
Jun 22, 201749.2049.7048.7548.8048.80609,900
Jun 21, 201750.2550.2548.2549.1049.10749,800
Jun 20, 201750.2550.6048.8050.4550.45886,000
Jun 19, 201750.9551.2350.2351.2051.20676,700
Jun 16, 201750.3551.0049.9550.8050.801,010,700
Jun 15, 201750.2551.2050.1550.2050.20587,200
Jun 14, 201753.1553.4050.2051.1051.10733,300
Jun 13, 201752.9553.7552.6053.4053.40739,300
Jun 12, 201751.5553.1051.5552.6052.60768,900
Jun 09, 201750.8052.4550.5051.6551.65800,900
Jun 08, 201750.3551.8550.0550.8050.80517,800
Jun 07, 201751.4051.7049.4550.5550.55710,500
Jun 06, 201751.2051.7950.5051.5051.50542,400
Jun 05, 201750.3051.8550.0051.3551.35522,800
Jun 02, 201749.8550.8349.3050.5050.50306,300
Jun 01, 201749.7551.0049.3050.3550.35609,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...