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 )

18.13 -0.09 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Oct 31, 2002 10.40 10.45 10.10 10.12 72,400 -0.38(-3.57%)
Oct 30, 2002 10.28 10.57 10.28 10.50 76,000 +0.28(+2.69%)
Oct 29, 2002 10.31 10.31 10.14 10.22 16,000 -0.08(-0.78%)
Oct 28, 2002 10.32 10.50 10.30 10.30 39,600 +0.02(+0.15%)
Oct 25, 2002 10.75 10.76 10.25 10.29 52,800 -0.46(-4.28%)
Oct 24, 2002 10.82 10.93 10.66 10.75 47,000 -0.20(-1.83%)
Oct 23, 2002 10.95 11.00 10.74 10.95 76,400 +0.01(+0.14%)
Oct 22, 2002 10.97 11.03 10.70 10.94 40,800 -0.04(-0.32%)
Oct 21, 2002 10.75 11.00 10.47 10.97 94,000 +0.17(+1.53%)
Oct 18, 2002 10.93 11.10 10.80 10.80 219,400 -0.07(-0.64%)
Oct 17, 2002 10.22 10.88 10.18 10.88 78,600 +0.71(+6.98%)
Oct 16, 2002 10.38 10.53 9.950 10.16 96,800 -0.37(-3.51%)
Oct 15, 2002 9.250 10.62 9.250 10.54 208,200 +1.37(+14.95%)
Oct 14, 2002 8.590 9.165 8.590 9.165 32,800 +0.54(+6.26%)
Oct 11, 2002 8.125 8.750 8.125 8.625 68,200 +0.53(+6.55%)
Oct 10, 2002 8.200 8.255 7.975 8.095 31,600 -0.13(-1.64%)
Oct 09, 2002 8.325 8.380 8.200 8.230 46,400 -0.09(-1.14%)
Oct 08, 2002 8.625 8.690 8.325 8.325 76,400 -0.25(-2.92%)
Oct 07, 2002 8.550 8.585 8.500 8.575 34,800 -0.01(-0.06%)
Oct 04, 2002 8.700 8.700 8.505 8.580 200,000 -0.12(-1.44%)
Oct 03, 2002 8.825 8.975 8.650 8.705 20,200 -0.15(-1.69%)
Oct 02, 2002 8.905 9.180 8.750 8.855 41,800 -0.06(-0.73%)
Oct 01, 2002 8.500 8.920 8.315 8.920 57,800 +0.49(+5.88%)
Sep 30, 2002 8.930 9.000 8.350 8.425 103,400 -0.55(-6.18%)
Sep 27, 2002 9.070 9.260 8.980 8.980 47,200 -0.12(-1.32%)
Sep 26, 2002 8.860 9.150 8.860 9.100 51,600 +0.28(+3.12%)
Sep 25, 2002 8.575 8.870 8.525 8.825 38,400 +0.22(+2.62%)
Sep 24, 2002 9.010 9.010 8.590 8.600 109,200 -0.41(-4.50%)
Sep 23, 2002 8.890 9.140 8.890 9.005 37,600 +0.08(+0.90%)
Sep 20, 2002 9.150 9.200 8.890 8.925 80,200 -0.17(-1.87%)
Sep 19, 2002 9.450 9.550 8.990 9.095 62,800 -0.33(-3.50%)
Sep 18, 2002 9.340 9.530 9.340 9.425 47,200 +0.12(+1.29%)
Sep 17, 2002 9.305 9.430 9.105 9.305 51,400 +0.00(+0.05%)
Sep 16, 2002 9.140 9.425 9.060 9.300 77,400 +0.20(+2.20%)
Sep 13, 2002 9.150 9.340 9.055 9.100 37,200 -0.01(-0.11%)
Sep 12, 2002 9.500 9.535 9.110 9.110 55,600 -0.44(-4.61%)
Sep 11, 2002 9.600 9.675 9.550 9.550 29,200 -0.04(-0.47%)
Sep 10, 2002 9.425 9.655 9.425 9.595 139,400 +0.19(+2.02%)
Sep 09, 2002 9.075 9.470 9.075 9.405 112,200 +0.38(+4.21%)
Sep 06, 2002 9.025 9.200 8.965 9.025 65,800 +0.05(+0.56%)
Sep 05, 2002 9.180 9.375 8.975 8.975 39,600 -0.21(-2.23%)
Sep 04, 2002 8.950 9.185 8.950 9.180 23,200 +0.21(+2.28%)
Sep 03, 2002 9.655 9.655 8.975 8.975 37,800 -0.73(-7.52%)
Aug 30, 2002 9.585 9.830 9.585 9.705 22,200 +0.08(+0.83%)
Aug 29, 2002 9.785 9.865 9.610 9.625 42,400 -0.15(-1.58%)
Aug 28, 2002 9.675 9.975 9.675 9.780 39,600 +0.05(+0.57%)
Aug 27, 2002 10.23 10.23 9.725 9.725 24,400 -0.52(-5.03%)
Aug 26, 2002 9.650 10.24 9.595 10.24 80,000 +0.62(+6.44%)
Aug 23, 2002 10.00 10.05 9.620 9.620 141,000 -0.46(-4.56%)
Aug 22, 2002 10.00 10.21 9.900 10.08 99,600 +0.09(+0.90%)
Aug 21, 2002 9.925 9.995 9.865 9.990 50,200 +0.12(+1.16%)
Aug 20, 2002 9.925 9.925 9.825 9.875 60,200 -0.01(-0.05%)
Aug 16, 2002 9.900 9.900 9.630 9.880 71,600 -0.04(-0.45%)
Aug 15, 2002 9.500 10.15 9.500 9.925 72,600 +0.50(+5.31%)
Aug 14, 2002 9.410 9.540 9.280 9.425 118,400 +0.08(+0.80%)
Aug 13, 2002 9.410 9.675 9.305 9.350 59,400 -0.10(-1.06%)
Aug 12, 2002 8.760 9.450 8.625 9.450 43,400 +1.36(+16.81%)
Aug 07, 2002 8.475 8.515 7.880 8.090 45,400 -0.38(-4.49%)
Aug 06, 2002 7.910 8.470 7.910 8.470 28,600 +0.62(+7.90%)
Aug 05, 2002 8.170 8.170 7.810 7.850 40,600 -0.32(-3.92%)
Aug 02, 2002 8.950 8.950 8.170 8.170 64,000 -0.81(-9.02%)
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.