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 )

18.22 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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, 2003 7.460 7.600 7.460 7.500 160,800 +0.04(+0.47%)
Oct 30, 2003 7.575 7.575 7.440 7.465 46,800 +0.02(+0.27%)
Oct 29, 2003 7.475 7.545 7.405 7.445 129,400 -0.03(-0.40%)
Oct 28, 2003 7.465 7.535 7.465 7.475 122,000 -0.04(-0.53%)
Oct 27, 2003 7.700 7.700 7.510 7.515 17,000 -0.16(-2.08%)
Oct 24, 2003 7.675 7.700 7.600 7.675 26,600 -0.04(-0.45%)
Oct 23, 2003 7.950 7.950 7.650 7.710 26,000 -0.27(-3.38%)
Oct 22, 2003 7.995 8.000 7.945 7.980 57,000 -0.01(-0.19%)
Oct 21, 2003 7.975 7.975 7.975 7.995 95,000 -0.02(-0.25%)
Oct 20, 2003 7.950 7.980 7.880 8.015 58,800 +0.05(+0.56%)
Oct 17, 2003 8.050 8.050 7.925 7.970 42,600 -0.07(-0.81%)
Oct 16, 2003 8.005 8.050 8.005 8.035 57,400 -0.02(-0.25%)
Oct 15, 2003 8.100 8.115 8.035 8.055 71,400 +0.01(+0.12%)
Oct 14, 2003 8.080 8.100 8.030 8.045 12,800 -0.05(-0.68%)
Oct 13, 2003 8.110 8.120 8.000 8.100 139,800 -0.01(-0.12%)
Oct 10, 2003 8.315 8.315 8.075 8.110 106,800 -0.25(-2.93%)
Oct 09, 2003 8.375 8.415 8.320 8.355 29,400 +0.01(+0.06%)
Oct 08, 2003 8.540 8.570 8.350 8.350 94,000 -0.20(-2.34%)
Oct 07, 2003 8.590 8.590 8.475 8.550 115,400 -0.04(-0.52%)
Oct 06, 2003 8.550 8.550 8.510 8.595 87,600 +0.08(+0.88%)
Oct 03, 2003 8.505 8.545 8.470 8.520 49,800 +0.02(+0.24%)
Oct 02, 2003 8.545 8.590 8.500 8.500 65,800 -0.01(-0.12%)
Oct 01, 2003 8.450 8.550 8.450 8.510 208,200 +0.06(+0.71%)
Sep 30, 2003 8.455 8.545 8.350 8.450 29,800 -0.02(-0.18%)
Sep 29, 2003 8.300 8.465 8.250 8.465 24,600 +0.11(+1.32%)
Sep 26, 2003 8.525 8.525 8.350 8.355 35,000 -0.21(-2.45%)
Sep 25, 2003 8.790 8.795 8.485 8.565 108,200 -0.22(-2.56%)
Sep 24, 2003 8.820 8.900 8.790 8.790 68,000 +0.00(+0.06%)
Sep 23, 2003 8.935 8.935 8.775 8.785 20,600 -0.15(-1.68%)
Sep 22, 2003 8.975 9.055 8.935 8.935 138,800 -0.08(-0.94%)
Sep 19, 2003 9.150 9.150 8.900 9.020 57,000 -0.16(-1.69%)
Sep 18, 2003 9.180 9.180 9.145 9.175 30,000 -0.05(-0.60%)
Sep 17, 2003 9.250 9.315 9.205 9.230 223,600 -0.02(-0.22%)
Sep 16, 2003 9.200 9.295 9.200 9.250 34,400 +0.18(+1.93%)
Sep 15, 2003 9.325 9.325 8.950 9.075 53,800 -0.24(-2.52%)
Sep 12, 2003 9.350 9.350 9.255 9.310 225,000 -0.08(-0.85%)
Sep 11, 2003 9.255 9.440 9.255 9.390 129,000 +0.19(+2.01%)
Sep 10, 2003 9.150 9.230 9.115 9.205 22,600 +0.03(+0.27%)
Sep 09, 2003 9.200 9.235 9.150 9.180 70,200 -0.03(-0.33%)
Sep 08, 2003 9.225 9.250 9.200 9.210 118,200 -0.01(-0.16%)
Sep 05, 2003 9.405 9.405 9.030 9.225 154,400 -0.18(-1.91%)
Sep 04, 2003 9.660 9.705 9.400 9.405 148,400 -0.31(-3.14%)
Sep 03, 2003 9.675 9.780 9.615 9.710 90,000 +0.05(+0.52%)
Sep 02, 2003 9.405 9.695 9.225 9.660 91,000 +0.28(+2.93%)
Aug 29, 2003 9.110 9.475 9.110 9.385 76,200 +0.23(+2.57%)
Aug 28, 2003 8.775 9.170 8.770 9.150 38,600 +0.40(+4.57%)
Aug 27, 2003 8.675 8.825 8.640 8.750 23,000 +0.07(+0.86%)
Aug 26, 2003 8.585 8.675 8.480 8.675 32,400 +0.07(+0.81%)
Aug 25, 2003 8.790 8.790 8.550 8.605 16,400 -0.20(-2.22%)
Aug 22, 2003 8.900 8.900 8.625 8.800 33,200 -0.08(-0.90%)
Aug 21, 2003 8.640 8.975 8.640 8.880 100,600 +0.28(+3.26%)
Aug 20, 2003 8.400 8.600 8.400 8.600 33,600 +0.17(+2.02%)
Aug 19, 2003 8.340 8.480 8.320 8.430 38,400 +0.12(+1.38%)
Aug 18, 2003 8.325 8.420 8.255 8.315 47,600 +0.04(+0.42%)
Aug 15, 2003 8.200 8.280 8.200 8.280 17,800 +0.09(+1.16%)
Aug 14, 2003 8.270 8.270 8.150 8.185 15,600 -0.04(-0.49%)
Aug 13, 2003 8.050 8.230 8.050 8.225 20,000 +0.16(+2.05%)
Aug 12, 2003 7.800 8.060 7.735 8.060 113,600 +0.19(+2.35%)
Aug 11, 2003 7.785 7.875 7.785 7.875 104,000 +0.08(+1.09%)
Aug 08, 2003 7.850 7.850 7.755 7.790 21,200 -0.12(-1.45%)
Aug 07, 2003 7.675 7.950 7.650 7.905 56,600 +0.20(+2.53%)
Aug 06, 2003 7.700 7.800 7.650 7.710 25,400 +0.01(+0.13%)
Aug 05, 2003 7.800 7.810 7.695 7.700 54,400 -0.12(-1.60%)
Aug 04, 2003 7.870 7.950 7.825 7.825 31,000 -0.06(-0.82%)
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.