Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dril-Quip (NY: DRQ )

18.67 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2004 9.720 9.720 9.325 9.450 91,800 -0.17(-1.77%)
Jan 29, 2004 9.570 9.675 9.500 9.620 95,400 +0.02(+0.26%)
Jan 28, 2004 9.760 9.770 9.500 9.595 122,400 -0.21(-2.09%)
Jan 27, 2004 9.775 9.800 9.585 9.800 64,000 -0.02(-0.20%)
Jan 26, 2004 9.115 9.820 9.090 9.820 161,000 +0.77(+8.51%)
Jan 23, 2004 8.690 9.235 8.690 9.050 273,200 +0.42(+4.87%)
Jan 22, 2004 8.790 8.860 8.600 8.630 43,800 -0.12(-1.37%)
Jan 21, 2004 8.690 8.810 8.660 8.750 59,200 +0.04(+0.46%)
Jan 20, 2004 8.565 8.805 8.550 8.710 164,400 +0.10(+1.10%)
Jan 16, 2004 8.640 8.700 8.485 8.615 72,600 -0.07(-0.86%)
Jan 15, 2004 9.100 9.100 8.690 8.690 85,200 -0.38(-4.24%)
Jan 14, 2004 8.925 9.075 8.875 9.075 96,800 +0.15(+1.68%)
Jan 13, 2004 8.980 9.200 8.805 8.925 75,400 -0.09(-1.00%)
Jan 12, 2004 8.890 9.035 8.865 9.015 53,000 +0.18(+1.98%)
Jan 09, 2004 8.625 8.940 8.625 8.840 135,000 +0.29(+3.39%)
Jan 08, 2004 8.320 8.570 8.295 8.550 69,200 +0.28(+3.32%)
Jan 07, 2004 8.315 8.400 8.280 8.275 58,400 -0.03(-0.30%)
Jan 06, 2004 8.560 8.605 8.300 8.300 55,200 -0.22(-2.64%)
Jan 05, 2004 8.245 8.570 8.095 8.525 89,800 +0.25(+3.02%)
Jan 02, 2004 8.200 8.340 8.160 8.275 32,000 +0.12(+1.53%)
Dec 31, 2003 8.530 8.575 8.100 8.150 100,400 -0.36(-4.17%)
Dec 30, 2003 8.695 8.775 8.505 8.505 62,600 -0.16(-1.85%)
Dec 29, 2003 8.515 8.715 8.615 8.665 91,400 +0.15(+1.76%)
Dec 26, 2003 8.425 8.550 8.405 8.515 22,400 +0.08(+0.95%)
Dec 24, 2003 8.415 8.515 8.415 8.435 23,400 +0.02(+0.24%)
Dec 23, 2003 8.495 8.535 8.345 8.415 106,800 -0.04(-0.41%)
Dec 22, 2003 8.495 8.525 8.495 8.450 90,600 +0.08(+0.96%)
Dec 19, 2003 8.225 8.400 8.125 8.370 186,800 +0.27(+3.33%)
Dec 18, 2003 7.910 8.190 7.865 8.100 250,600 +0.20(+2.53%)
Dec 17, 2003 7.935 7.950 7.870 7.900 110,000 -0.02(-0.32%)
Dec 16, 2003 7.855 7.920 7.840 7.925 78,400 +0.09(+1.15%)
Dec 15, 2003 8.055 8.120 7.895 7.835 90,000 -0.34(-4.22%)
Dec 12, 2003 7.950 8.225 7.920 8.180 122,800 +0.32(+4.14%)
Dec 11, 2003 7.950 7.950 7.750 7.855 62,000 -0.09(-1.19%)
Dec 10, 2003 7.890 7.990 7.800 7.950 129,400 +0.06(+0.76%)
Dec 09, 2003 7.845 8.015 7.805 7.890 157,200 +0.08(+1.02%)
Dec 08, 2003 7.815 7.860 7.665 7.810 209,400 +0.05(+0.71%)
Dec 05, 2003 7.600 7.665 7.575 7.755 205,400 +0.19(+2.51%)
Dec 04, 2003 7.490 7.700 7.460 7.565 214,000 +0.09(+1.20%)
Dec 03, 2003 7.500 7.550 7.450 7.475 163,400 -0.01(-0.13%)
Dec 02, 2003 7.530 7.530 7.475 7.485 27,600 -0.06(-0.86%)
Dec 01, 2003 7.545 7.625 7.480 7.550 56,600 +0.08(+1.00%)
Nov 28, 2003 7.525 7.625 7.475 7.475 68,400 -0.03(-0.33%)
Nov 26, 2003 7.550 7.560 7.520 7.500 73,800 +0.00(+0.00%)
Nov 25, 2003 7.425 7.600 7.425 7.500 155,400 +0.10(+1.35%)
Nov 24, 2003 7.325 7.450 7.205 7.400 91,000 +0.05(+0.68%)
Nov 21, 2003 7.300 7.350 7.255 7.350 37,400 +0.09(+1.31%)
Nov 20, 2003 7.565 7.565 7.275 7.255 116,600 -0.29(-3.84%)
Nov 19, 2003 7.515 7.550 7.460 7.545 33,200 +0.02(+0.27%)
Nov 18, 2003 7.600 7.600 7.505 7.525 33,600 -0.03(-0.46%)
Nov 17, 2003 7.530 7.610 7.500 7.560 30,600 -0.09(-1.18%)
Nov 14, 2003 7.685 7.785 7.555 7.650 67,000 +0.04(+0.59%)
Nov 13, 2003 7.575 7.675 7.450 7.605 98,000 +0.08(+1.06%)
Nov 12, 2003 7.595 7.665 7.415 7.525 47,200 +0.03(+0.33%)
Nov 11, 2003 7.455 7.495 7.455 7.500 33,200 +0.03(+0.40%)
Nov 10, 2003 7.475 7.485 7.360 7.470 37,200 -0.03(-0.40%)
Nov 07, 2003 7.575 7.575 7.500 7.500 90,600 +0.00(+0.00%)
Nov 06, 2003 7.525 7.525 7.490 7.500 109,600 +0.00(+0.07%)
Nov 05, 2003 7.540 7.540 7.500 7.495 80,400 -0.04(-0.53%)
Nov 04, 2003 7.540 7.540 7.470 7.535 73,800 +0.04(+0.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.