Dril-Quip, Inc. (DRQ) NYSE

15.41

-0.56(-3.51%)

Updated at September 06, 2024 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 06, 202415.9515.4115.4116.1815.41403,633
September 05, 202416.0315.9715.9716.0315.69372,864
September 04, 202415.7315.8215.8215.9315.52307,419
September 03, 202416.2315.6315.6316.2315.38283,500
August 30, 202416.316.3116.3116.3915.83416,318
August 29, 202416.3216.4616.4616.5815.95291,900
August 28, 202415.9916.1716.1716.4715.82311,725
August 27, 202416.0216.2116.2116.2915.88258,200
August 26, 202416.3316.1316.1316.4816234,800
August 23, 202415.5715.9415.9416.2115.53246,600
August 22, 202415.5215.3915.3915.5215.23283,908
August 21, 202415.2615.515.515.5215.17251,500
August 20, 202415.215.0515.0515.214.76244,211
August 19, 202415.3815.2915.2915.4915.17205,504
August 16, 202415.1615.2415.2415.3915.02201,348
August 15, 202415.1915.2515.2515.5214.81264,300
August 14, 202414.9414.8114.8114.9414.45226,300
August 13, 202414.7914.8314.8314.9214.44291,606
August 12, 202414.3614.8714.8715.1514.18509,202
August 09, 202414.5714.2614.2614.5914.08292,400
August 08, 202415.0914.6314.6315.1314.55282,100
August 07, 202415.3314.9914.9915.4414.9259,027
August 06, 202414.9415.0115.0115.1714.6334,038
August 05, 202414.6615.0515.0515.1814.07407,600
August 02, 202415.915.2215.2216.2515.2352,337
August 01, 202417.2816.2116.2117.3616.09220,300
July 31, 202417.2817.3217.3217.5717.11273,000
July 30, 202416.7417.0917.0917.2716.74370,400
July 29, 202417.0116.8616.8617.1116.61250,500
July 26, 202417.0116.9916.9917.116.51268,300
July 25, 202416.1616.8416.8417.0416.05246,100
July 24, 202416.5116.1416.1416.7216.07250,700
July 23, 202417.0416.5116.5117.3816.49334,739
July 22, 202417.3317.1417.1417.4516.99244,861
July 19, 202417.4617.3117.3117.5717.14230,592
July 18, 202417.7117.5617.5618.0717.48234,457
July 17, 202417.7317.7517.7518.217.5341,124
July 16, 202417.317.717.718.0617.16383,894
July 15, 202417.217.3517.3517.8316.96364,360
July 12, 202417.3516.9716.9717.3516.75305,806
July 11, 202416.3817.0717.0717.2116.21251,063
July 10, 20241616.1116.1116.315.56350,764
July 09, 202417.616.0116.0117.615.98332,029
July 08, 202417.8417.7717.7718.0417.72320,707
July 05, 202418.4917.7917.7918.517.64171,792
July 03, 202418.5318.5918.5918.618.2978,078
July 02, 202418.4418.2718.2718.6818.21141,351
July 01, 202418.8218.2118.2118.8218.11197,754
June 28, 202418.7918.618.618.9618.45626,293
June 27, 202418.418.5618.5618.5818.13268,239
June 26, 202418.2518.2918.2918.3317.91222,921
June 25, 202418.6718.2918.2918.6718.26158,421
June 24, 202418.2418.7318.7319.0518.24192,783
June 21, 202417.8818.1918.1918.3617.77680,260
June 20, 202417.6817.8917.8917.917.55177,433
June 18, 202417.6717.7317.7318.1817.55330,233
June 17, 202417.617.7117.7117.8217.48194,613
June 14, 202418.0217.5717.5718.0217.2205,226
June 13, 202418.3718.0918.0918.3717.52181,723
June 12, 202418.8418.518.518.8918.45346,901
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved