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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 29, 2022	-	-	-	-	-	-
Jun 28, 2022	26.09	26.35	25.47	25.87	25.87	283,700
Jun 27, 2022	24.81	25.46	24.54	25.33	25.33	357,200
Jun 24, 2022	23.84	24.68	23.66	24.35	24.35	584,600
Jun 23, 2022	24.00	24.13	23.07	23.52	23.52	425,700
Jun 22, 2022	23.58	24.45	23.40	23.96	23.96	362,700
Jun 21, 2022	24.74	25.44	24.09	24.64	24.64	388,400
Jun 17, 2022	25.38	25.65	23.75	23.99	23.99	975,400
Jun 16, 2022	25.48	25.53	24.63	25.20	25.20	225,300
Jun 15, 2022	26.88	27.07	25.75	26.18	26.18	212,800
Jun 14, 2022	28.80	28.88	26.28	26.70	26.70	190,300
Jun 13, 2022	28.60	28.82	27.22	28.20	28.20	284,600
Jun 10, 2022	30.15	30.55	28.43	29.31	29.31	274,300
Jun 09, 2022	31.15	31.40	30.31	30.65	30.65	187,000
Jun 08, 2022	32.43	32.47	30.86	31.12	31.12	157,500
Jun 07, 2022	31.06	32.29	30.48	32.10	32.10	156,300
Jun 06, 2022	30.90	31.36	30.50	30.96	30.96	165,600
Jun 03, 2022	31.06	31.56	30.35	30.76	30.76	142,000
Jun 02, 2022	31.52	32.09	30.75	30.90	30.90	211,000
Jun 01, 2022	31.63	32.14	31.18	31.85	31.85	175,200
May 31, 2022	32.28	34.27	30.87	31.44	31.44	369,700
May 27, 2022	30.76	31.91	30.62	31.83	31.83	153,900
May 26, 2022	31.09	31.37	30.44	31.10	31.10	149,800
May 25, 2022	30.94	31.37	30.50	30.76	30.76	158,600
May 24, 2022	30.18	31.31	29.62	31.05	31.05	145,200
May 23, 2022	30.10	30.50	29.45	30.49	30.49	156,000
May 20, 2022	30.61	31.00	29.14	29.69	29.69	146,000
May 19, 2022	29.17	30.84	29.17	30.18	30.18	224,300
May 18, 2022	31.07	31.17	29.21	29.93	29.93	244,600
May 17, 2022	29.68	31.10	29.53	30.45	30.45	180,300
May 16, 2022	28.78	29.89	28.42	29.43	29.43	185,800
May 13, 2022	28.55	29.49	27.90	28.68	28.68	222,500
May 12, 2022	28.20	28.43	27.12	28.33	28.33	312,200
May 11, 2022	28.80	29.71	27.85	27.97	27.97	222,200
May 10, 2022	28.22	28.91	27.13	27.97	27.97	336,500
May 09, 2022	30.22	30.31	27.50	27.72	27.72	300,100
May 06, 2022	31.04	31.59	30.21	30.94	30.94	166,300
May 05, 2022	31.44	31.44	28.83	30.70	30.70	250,200
May 04, 2022	30.60	31.52	29.39	31.31	31.31	256,000
May 03, 2022	30.43	30.84	29.63	29.91	29.91	262,700
May 02, 2022	28.94	31.26	28.63	30.39	30.39	552,300
Apr 29, 2022	30.07	30.22	27.57	28.88	28.88	593,600
Apr 28, 2022	30.60	31.15	29.09	30.68	30.68	217,200
Apr 27, 2022	30.34	30.93	29.67	30.14	30.14	225,900
Apr 26, 2022	30.79	31.55	30.02	30.20	30.20	211,400
Apr 25, 2022	31.08	31.08	29.15	30.67	30.67	316,700
Apr 22, 2022	33.09	33.68	31.95	32.21	32.21	287,200
Apr 21, 2022	35.35	35.50	31.83	33.22	33.22	423,100
Apr 20, 2022	36.01	36.01	33.97	34.96	34.96	252,400
Apr 19, 2022	37.08	38.84	36.00	36.08	36.08	342,800
Apr 18, 2022	36.15	38.14	35.42	37.63	37.63	441,200
Apr 14, 2022	35.35	36.00	35.13	35.51	35.51	178,500
Apr 13, 2022	36.47	36.47	35.20	35.43	35.43	220,700
Apr 12, 2022	35.29	36.59	34.78	35.66	35.66	183,800
Apr 11, 2022	35.66	35.72	34.27	34.36	34.36	200,300
Apr 08, 2022	35.41	36.91	35.19	36.23	36.23	274,500
Apr 07, 2022	35.07	35.55	33.67	35.24	35.24	239,600
Apr 06, 2022	35.56	36.16	34.53	34.97	34.97	218,500
Apr 05, 2022	37.47	37.92	34.79	35.06	35.06	256,100
Apr 04, 2022	38.01	38.99	36.87	37.37	37.37	240,400
Apr 01, 2022	37.25	38.16	36.28	37.58	37.58	413,000
Mar 31, 2022	35.27	37.81	35.27	37.35	37.35	567,800
Mar 30, 2022	35.87	36.61	35.32	35.67	35.67	356,400
Mar 29, 2022	33.28	35.48	32.46	35.40	35.40	613,100
Mar 28, 2022	34.82	34.82	33.41	34.22	34.22	339,600
Mar 25, 2022	35.25	35.93	35.15	35.70	35.70	426,200
Mar 24, 2022	35.68	36.08	35.12	35.29	35.29	210,300
Mar 23, 2022	35.69	36.53	35.26	35.68	35.68	208,000
Mar 22, 2022	35.43	36.27	34.42	35.12	35.12	289,300
Mar 21, 2022	34.74	36.52	34.28	35.48	35.48	437,600
Mar 18, 2022	34.53	35.25	33.78	33.96	33.96	852,000
Mar 17, 2022	35.67	36.90	35.49	35.65	35.65	438,200
Mar 16, 2022	36.33	36.71	34.67	34.93	34.93	445,000
Mar 15, 2022	36.15	37.42	35.90	36.31	36.31	453,200
Mar 14, 2022	38.97	39.74	37.34	37.82	37.82	575,100
Mar 11, 2022	39.10	41.23	38.77	40.30	40.30	366,100
Mar 10, 2022	38.00	39.94	37.57	39.89	39.89	433,300
Mar 09, 2022	37.31	39.21	35.97	37.86	37.86	773,600
Mar 08, 2022	36.93	40.43	36.93	39.02	39.02	1,189,000
Mar 07, 2022	33.62	36.61	33.54	36.25	36.25	668,600
Mar 04, 2022	31.73	33.18	31.48	33.15	33.15	306,000
Mar 03, 2022	30.66	31.80	30.01	31.73	31.73	618,500
Mar 02, 2022	29.40	31.25	29.30	30.82	30.82	605,500
Mar 01, 2022	29.44	29.74	28.31	29.16	29.16	581,800
Feb 28, 2022	27.49	28.93	27.10	28.84	28.84	593,300
Feb 25, 2022	27.45	27.64	26.58	27.38	27.38	332,100
Feb 24, 2022	25.09	27.76	24.54	27.42	27.42	557,100
Feb 23, 2022	24.85	25.67	24.53	25.24	25.24	202,800
Feb 22, 2022	25.59	25.59	24.59	24.82	24.82	277,500
Feb 18, 2022	24.79	25.17	24.12	24.98	24.98	210,100
Feb 17, 2022	24.88	25.27	24.23	25.24	25.24	213,400
Feb 16, 2022	25.24	25.69	24.86	25.04	25.04	195,100
Feb 15, 2022	23.82	25.21	23.80	24.99	24.99	240,700
Feb 14, 2022	24.51	24.82	24.10	24.42	24.42	254,900
Feb 11, 2022	23.20	24.80	23.12	24.74	24.74	302,900
Feb 10, 2022	23.02	23.79	22.77	23.00	23.00	259,000
Feb 09, 2022	23.50	23.76	23.13	23.20	23.20	172,700
Feb 08, 2022	24.19	24.19	23.31	23.51	23.51	378,500
Feb 07, 2022	24.34	24.62	24.00	24.37	24.37	293,900
Feb 04, 2022	24.65	24.89	24.32	24.51	24.51	306,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,222.74-35.58(-0.18%)

S&P 5003,821.55-78.56(-2.01%)

DOW30,946.99-491.27(-1.56%)

CAD/USD0.7776+0.0005(+0.0692%)

CRUDE OIL112.67+0.91(+0.81%)

BTC-CAD25,655.99-1,464.53(-5.40%)

Dril-Quip, Inc. (DRQ)

S&P/TSX
19,222.74
-35.58(-0.18%)

S&P 500
3,821.55
-78.56(-2.01%)

DOW
30,946.99
-491.27(-1.56%)

CAD/USD
0.7776
+0.0005(+0.0692%)

CRUDE OIL
112.67
+0.91(+0.81%)

BTC-CAD
25,655.99
-1,464.53(-5.40%)