UK markets close in 1 hour 48 minutes

Dril-Quip, Inc. (DRQ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
17.22-0.34 (-1.94%)
As of 09:32AM EDT. Market open.
Time period:
19 Jul 2023 - 19 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 202417.7117.3317.2217.2217.228,455
18 Jul 202417.7118.0717.4817.5617.56234,500
17 Jul 202417.7318.2017.5017.7517.75341,100
16 Jul 202417.3018.0617.1617.7017.70383,900
15 Jul 202417.2017.8316.9617.3517.35364,400
12 Jul 202417.3517.3516.7516.9716.97305,800
11 Jul 202416.3817.2116.2117.0717.07251,100
10 Jul 202416.0016.3015.5616.1116.11350,800
09 Jul 202417.6017.6015.9816.0116.01332,000
08 Jul 202417.8418.0417.7217.7717.77320,500
05 Jul 202418.4918.5017.6417.7917.79171,800
03 Jul 202418.5318.6018.2918.5918.5978,100
02 Jul 202418.4418.6818.2118.2718.27141,400
01 Jul 202418.8218.8218.1118.2118.21197,800
28 Jun 202418.7918.9618.4518.6018.60626,300
27 Jun 202418.4018.5818.1318.5618.56268,200
26 Jun 202418.2518.3317.9118.2918.29222,900
25 Jun 202418.6718.6718.2618.2918.29158,400
24 Jun 202418.2419.0518.2418.7318.73192,800
21 Jun 202417.8818.3617.7718.1918.19680,300
20 Jun 202417.6817.9017.5517.8917.89177,400
18 Jun 202417.6718.1817.5517.7317.73330,200
17 Jun 202417.6017.8217.4817.7117.71194,600
14 Jun 202418.0218.0217.2017.5717.57205,200
13 Jun 202418.3718.3717.5218.0918.09181,700
12 Jun 202418.8418.8918.4518.5018.50346,900
11 Jun 202417.9518.4017.5318.4018.40213,700
10 Jun 202417.5918.1417.4918.0718.07197,500
07 Jun 202417.4417.7017.3117.5317.53182,500
06 Jun 202417.2817.5017.1017.4917.49221,700
05 Jun 202417.0417.3216.8817.2617.26258,500
04 Jun 202417.5217.5216.6416.8116.81351,000
03 Jun 202419.3919.3917.5917.7317.73446,100
31 May 202418.7019.4118.6019.3419.34500,800
30 May 202418.2818.8118.2818.6718.67167,600
29 May 202418.5318.6718.3018.3418.34199,300
28 May 202418.2718.7318.1618.6918.69280,500
24 May 202418.3018.3518.0318.1318.13163,100
23 May 202418.7318.7618.1018.2218.22248,200
22 May 202419.1719.2418.5218.6718.67336,600
21 May 202419.1219.2618.9419.1519.15230,900
20 May 202419.2219.4419.1919.2019.20200,500
17 May 202419.4319.5119.1919.2519.25204,600
16 May 202419.1919.4519.1519.3519.35198,800
15 May 202419.3119.3118.8319.2019.20243,400
14 May 202419.1319.4318.9119.2319.23332,400
13 May 202419.1319.3618.9519.2419.24272,600
10 May 202419.7119.8018.7918.8718.87221,600
09 May 202419.2719.7319.1019.7119.71323,400
08 May 202418.6419.2618.5919.2219.22254,200
07 May 202418.7619.2118.6318.9218.92247,200
06 May 202418.7319.3318.6818.8018.80367,400
03 May 202418.8719.1118.3918.6018.60322,100
02 May 202418.3618.6918.2718.5418.54286,600
01 May 202418.1518.4917.8018.0918.09366,000
30 Apr 202419.3119.3718.1818.1818.18338,900
29 Apr 202420.0020.1419.3819.5219.52170,000
26 Apr 202419.2120.0219.2119.9119.91296,300
25 Apr 202419.0519.5018.8019.3119.31320,400
24 Apr 202419.3919.4818.8419.1019.10329,900
23 Apr 202419.2919.5719.1719.4619.46305,400
22 Apr 202419.5819.7719.3019.3819.38336,300
19 Apr 202419.2719.8119.2119.6619.66382,400
18 Apr 202419.9320.0719.4519.4519.45268,200
17 Apr 202420.6720.9419.8419.8619.86263,600
16 Apr 202421.1921.1920.4520.6120.61340,200
15 Apr 202421.6822.1021.0721.2721.27195,600
12 Apr 202423.0323.3021.4621.6921.69192,600
11 Apr 202422.8123.0822.4922.9122.91150,100
10 Apr 202422.6423.1022.4022.7622.76182,100
09 Apr 202423.2623.4122.7722.8922.89139,300
08 Apr 202423.3223.3923.0023.1823.18158,500
05 Apr 202423.4423.7523.1423.2023.20181,500
04 Apr 202423.7723.8723.3523.4223.42204,900
03 Apr 202423.3324.0923.3323.5523.55346,800
02 Apr 202423.4123.6222.6623.3823.38320,000
01 Apr 202422.9523.5722.5423.1623.16460,800
28 Mar 202422.9223.1122.4922.5322.53299,200
27 Mar 202422.9023.2622.7322.8222.82293,000
26 Mar 202425.0125.0522.9523.0123.01420,200
25 Mar 202424.6625.1924.6624.9024.90232,900
22 Mar 202424.8724.8724.3724.6224.62272,500
21 Mar 202424.0425.0724.0424.9124.91273,800
20 Mar 202423.6724.2723.4724.1224.12256,000
19 Mar 202424.0024.4023.1423.9523.95461,700
18 Mar 202423.9324.0623.6523.7323.73189,400
15 Mar 202423.3924.3323.3923.9623.96445,500
14 Mar 202423.0023.5922.9323.5323.53208,100
13 Mar 202422.9923.3822.8122.9722.97155,100
12 Mar 202423.0023.0022.3022.8422.84158,600
11 Mar 202422.6623.1122.5922.9822.98143,900
08 Mar 202422.5122.9722.5122.7722.77110,600
07 Mar 202422.4822.8622.3922.4922.49118,000
06 Mar 202423.0023.0322.2422.3722.37144,000
05 Mar 202422.4422.7922.1722.7422.74245,100
04 Mar 202423.2223.3522.4922.4922.49156,000
01 Mar 202422.9123.3022.6723.1423.14189,200
29 Feb 202422.9623.4622.4822.6022.60251,800
28 Feb 202423.2123.6522.5922.6522.65341,500
27 Feb 202421.9923.6921.8423.5223.52398,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...