Canada Markets open in 2 hrs 8 mins

Dril-Quip, Inc. (DRQ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
25.87+0.54 (+2.13%)
At close: 04:00PM EDT
25.85 -0.02 (-0.08%)
Pre-Market: 07:03AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 29, 2022------
Jun 28, 202226.0926.3525.4725.8725.87283,700
Jun 27, 202224.8125.4624.5425.3325.33357,200
Jun 24, 202223.8424.6823.6624.3524.35584,600
Jun 23, 202224.0024.1323.0723.5223.52425,700
Jun 22, 202223.5824.4523.4023.9623.96362,700
Jun 21, 202224.7425.4424.0924.6424.64388,400
Jun 17, 202225.3825.6523.7523.9923.99975,400
Jun 16, 202225.4825.5324.6325.2025.20225,300
Jun 15, 202226.8827.0725.7526.1826.18212,800
Jun 14, 202228.8028.8826.2826.7026.70190,300
Jun 13, 202228.6028.8227.2228.2028.20284,600
Jun 10, 202230.1530.5528.4329.3129.31274,300
Jun 09, 202231.1531.4030.3130.6530.65187,000
Jun 08, 202232.4332.4730.8631.1231.12157,500
Jun 07, 202231.0632.2930.4832.1032.10156,300
Jun 06, 202230.9031.3630.5030.9630.96165,600
Jun 03, 202231.0631.5630.3530.7630.76142,000
Jun 02, 202231.5232.0930.7530.9030.90211,000
Jun 01, 202231.6332.1431.1831.8531.85175,200
May 31, 202232.2834.2730.8731.4431.44369,700
May 27, 202230.7631.9130.6231.8331.83153,900
May 26, 202231.0931.3730.4431.1031.10149,800
May 25, 202230.9431.3730.5030.7630.76158,600
May 24, 202230.1831.3129.6231.0531.05145,200
May 23, 202230.1030.5029.4530.4930.49156,000
May 20, 202230.6131.0029.1429.6929.69146,000
May 19, 202229.1730.8429.1730.1830.18224,300
May 18, 202231.0731.1729.2129.9329.93244,600
May 17, 202229.6831.1029.5330.4530.45180,300
May 16, 202228.7829.8928.4229.4329.43185,800
May 13, 202228.5529.4927.9028.6828.68222,500
May 12, 202228.2028.4327.1228.3328.33312,200
May 11, 202228.8029.7127.8527.9727.97222,200
May 10, 202228.2228.9127.1327.9727.97336,500
May 09, 202230.2230.3127.5027.7227.72300,100
May 06, 202231.0431.5930.2130.9430.94166,300
May 05, 202231.4431.4428.8330.7030.70250,200
May 04, 202230.6031.5229.3931.3131.31256,000
May 03, 202230.4330.8429.6329.9129.91262,700
May 02, 202228.9431.2628.6330.3930.39552,300
Apr 29, 202230.0730.2227.5728.8828.88593,600
Apr 28, 202230.6031.1529.0930.6830.68217,200
Apr 27, 202230.3430.9329.6730.1430.14225,900
Apr 26, 202230.7931.5530.0230.2030.20211,400
Apr 25, 202231.0831.0829.1530.6730.67316,700
Apr 22, 202233.0933.6831.9532.2132.21287,200
Apr 21, 202235.3535.5031.8333.2233.22423,100
Apr 20, 202236.0136.0133.9734.9634.96252,400
Apr 19, 202237.0838.8436.0036.0836.08342,800
Apr 18, 202236.1538.1435.4237.6337.63441,200
Apr 14, 202235.3536.0035.1335.5135.51178,500
Apr 13, 202236.4736.4735.2035.4335.43220,700
Apr 12, 202235.2936.5934.7835.6635.66183,800
Apr 11, 202235.6635.7234.2734.3634.36200,300
Apr 08, 202235.4136.9135.1936.2336.23274,500
Apr 07, 202235.0735.5533.6735.2435.24239,600
Apr 06, 202235.5636.1634.5334.9734.97218,500
Apr 05, 202237.4737.9234.7935.0635.06256,100
Apr 04, 202238.0138.9936.8737.3737.37240,400
Apr 01, 202237.2538.1636.2837.5837.58413,000
Mar 31, 202235.2737.8135.2737.3537.35567,800
Mar 30, 202235.8736.6135.3235.6735.67356,400
Mar 29, 202233.2835.4832.4635.4035.40613,100
Mar 28, 202234.8234.8233.4134.2234.22339,600
Mar 25, 202235.2535.9335.1535.7035.70426,200
Mar 24, 202235.6836.0835.1235.2935.29210,300
Mar 23, 202235.6936.5335.2635.6835.68208,000
Mar 22, 202235.4336.2734.4235.1235.12289,300
Mar 21, 202234.7436.5234.2835.4835.48437,600
Mar 18, 202234.5335.2533.7833.9633.96852,000
Mar 17, 202235.6736.9035.4935.6535.65438,200
Mar 16, 202236.3336.7134.6734.9334.93445,000
Mar 15, 202236.1537.4235.9036.3136.31453,200
Mar 14, 202238.9739.7437.3437.8237.82575,100
Mar 11, 202239.1041.2338.7740.3040.30366,100
Mar 10, 202238.0039.9437.5739.8939.89433,300
Mar 09, 202237.3139.2135.9737.8637.86773,600
Mar 08, 202236.9340.4336.9339.0239.021,189,000
Mar 07, 202233.6236.6133.5436.2536.25668,600
Mar 04, 202231.7333.1831.4833.1533.15306,000
Mar 03, 202230.6631.8030.0131.7331.73618,500
Mar 02, 202229.4031.2529.3030.8230.82605,500
Mar 01, 202229.4429.7428.3129.1629.16581,800
Feb 28, 202227.4928.9327.1028.8428.84593,300
Feb 25, 202227.4527.6426.5827.3827.38332,100
Feb 24, 202225.0927.7624.5427.4227.42557,100
Feb 23, 202224.8525.6724.5325.2425.24202,800
Feb 22, 202225.5925.5924.5924.8224.82277,500
Feb 18, 202224.7925.1724.1224.9824.98210,100
Feb 17, 202224.8825.2724.2325.2425.24213,400
Feb 16, 202225.2425.6924.8625.0425.04195,100
Feb 15, 202223.8225.2123.8024.9924.99240,700
Feb 14, 202224.5124.8224.1024.4224.42254,900
Feb 11, 202223.2024.8023.1224.7424.74302,900
Feb 10, 202223.0223.7922.7723.0023.00259,000
Feb 09, 202223.5023.7623.1323.2023.20172,700
Feb 08, 202224.1924.1923.3123.5123.51378,500
Feb 07, 202224.3424.6224.0024.3724.37293,900
Feb 04, 202224.6524.8924.3224.5124.51306,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...