Canada Markets open in 35 mins

Dril-Quip, Inc. (DRQ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
19.96+0.78 (+4.07%)
At close: 04:00PM EDT
19.96 0.00 (0.00%)
Pre-Market: 08:03AM EDT
Time Period:
Sept 29, 2021 - Sept 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 29, 2022------
Sept 28, 202219.4220.2919.4219.9619.96416,400
Sept 27, 202219.5720.0319.1419.1819.18194,400
Sept 26, 202219.5920.0019.1019.1919.19210,500
Sept 23, 202220.6620.7519.5719.6419.64263,200
Sept 22, 202221.9822.2721.4621.6121.61128,900
Sept 21, 202222.3022.6721.6621.6821.68171,800
Sept 20, 202222.2622.2621.4521.8321.83232,400
Sept 19, 202221.3122.5821.3122.4822.48184,900
Sept 16, 202222.3822.3821.3421.8921.89734,000
Sept 15, 202222.2222.7121.7422.4822.48218,900
Sept 14, 202221.8022.6621.8022.6222.62211,900
Sept 13, 202222.9323.3521.6921.7921.79210,200
Sept 12, 202223.4323.9723.0023.4123.41333,400
Sept 09, 202222.6223.5022.5823.4323.43222,700
Sept 08, 202222.2022.5821.9722.0122.01174,700
Sept 07, 202221.5022.2821.2022.2222.22326,800
Sept 06, 202222.3822.3821.4821.8421.84238,600
Sept 02, 202222.3922.6021.8822.0022.00212,800
Sept 01, 202221.8821.9821.1421.8621.86208,900
Aug 31, 202222.5122.7422.0122.1322.13189,600
Aug 30, 202223.6823.6822.4922.8922.89168,600
Aug 29, 202223.5024.3123.5023.8523.85149,800
Aug 26, 202225.1625.1623.4123.6223.62166,000
Aug 25, 202225.2925.4824.8925.2125.21127,100
Aug 24, 202224.2825.2824.1025.1625.16150,900
Aug 23, 202224.2125.0824.2124.2424.24165,300
Aug 22, 202223.6924.2223.2323.9223.92166,200
Aug 19, 202224.4024.4123.7923.8623.86138,900
Aug 18, 202223.9624.6223.9424.4924.49135,100
Aug 17, 202223.1823.8523.1223.6123.61153,100
Aug 16, 202223.8124.2323.0223.3623.36187,500
Aug 15, 202223.3623.9122.3923.8023.80232,100
Aug 12, 202223.7324.3223.2824.3024.30170,700
Aug 11, 202223.9624.4123.6123.8223.82240,600
Aug 10, 202223.2823.7022.8123.4223.42190,300
Aug 09, 202222.7623.5222.7323.0023.00203,000
Aug 08, 202221.6522.6421.4522.5922.59242,000
Aug 05, 202221.9422.4421.4621.5321.53524,300
Aug 04, 202222.8422.8422.0722.1122.11234,500
Aug 03, 202223.8023.8422.6022.8322.83273,400
Aug 02, 202224.1824.3923.5023.5923.59227,400
Aug 01, 202225.2725.2723.4824.0424.04347,700
Jul 29, 202225.6726.1324.7125.6525.65260,800
Jul 28, 202225.6125.9524.8925.6625.66323,600
Jul 27, 202224.4725.3224.1225.3025.30232,100
Jul 26, 202225.0025.1724.2724.3524.35192,100
Jul 25, 202223.6124.9223.4624.7624.76264,400
Jul 22, 202223.5424.0623.1123.4723.47214,500
Jul 21, 202224.2324.2322.7323.4223.42288,300
Jul 20, 202225.0625.4924.6525.1025.10273,200
Jul 19, 202224.5525.5724.4325.4025.40254,400
Jul 18, 202224.5224.9924.0624.4624.46218,800
Jul 15, 202223.8223.8323.0823.7523.75216,000
Jul 14, 202223.0023.4922.6723.2623.26188,900
Jul 13, 202223.7324.2823.5223.7423.74176,700
Jul 12, 202224.2524.5323.7123.7923.79244,400
Jul 11, 202225.2625.5324.6024.8224.82155,800
Jul 08, 202225.5025.8524.9425.7025.70226,600
Jul 07, 202224.7425.5724.7425.2725.27213,800
Jul 06, 202223.9324.6523.1423.9623.96289,200
Jul 05, 202224.6624.9123.1124.3324.33534,000
Jul 01, 202225.7825.9424.2125.3025.30267,800
Jun 30, 202225.1625.8425.0225.8025.80306,700
Jun 29, 202226.2726.3125.2025.4125.41244,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...