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 -0.45 (-2.41%)
Official Closing 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 (%)
Jul 31, 2003 7.935 7.950 7.825 7.850 86,600 -0.05(-0.63%)
Jul 30, 2003 8.050 8.100 7.750 7.900 100,800 -0.12(-1.43%)
Jul 29, 2003 8.240 8.240 7.985 8.015 23,000 -0.20(-2.43%)
Jul 28, 2003 8.240 8.295 8.175 8.215 19,800 +0.02(+0.18%)
Jul 25, 2003 8.125 8.205 8.110 8.200 83,000 +0.10(+1.23%)
Jul 24, 2003 7.975 8.150 7.975 8.100 115,800 +0.15(+1.89%)
Jul 23, 2003 8.125 8.125 7.880 7.950 23,000 -0.14(-1.73%)
Jul 22, 2003 8.150 8.150 8.005 8.090 24,800 -0.09(-1.04%)
Jul 21, 2003 8.375 8.375 8.150 8.175 32,400 -0.22(-2.68%)
Jul 18, 2003 8.365 8.400 8.265 8.400 46,600 +0.16(+1.94%)
Jul 17, 2003 8.250 8.315 8.150 8.240 92,800 -0.01(-0.12%)
Jul 16, 2003 8.510 8.510 8.180 8.250 102,400 -0.26(-3.00%)
Jul 15, 2003 8.655 8.725 8.450 8.505 134,400 -0.20(-2.30%)
Jul 14, 2003 8.900 8.900 8.700 8.705 28,800 -0.16(-1.80%)
Jul 11, 2003 8.700 8.865 8.700 8.865 18,600 +0.13(+1.55%)
Jul 10, 2003 8.925 8.975 8.725 8.730 30,600 -0.23(-2.57%)
Jul 09, 2003 8.880 8.960 8.855 8.960 183,400 +0.09(+0.96%)
Jul 08, 2003 8.900 8.915 8.800 8.875 76,000 +0.00(+0.00%)
Jul 07, 2003 8.910 8.940 8.610 8.875 29,600 -0.01(-0.11%)
Jul 03, 2003 8.965 8.965 8.825 8.885 17,200 -0.08(-0.89%)
Jul 02, 2003 8.915 8.975 8.915 8.965 55,600 +0.07(+0.84%)
Jul 01, 2003 9.005 9.045 8.890 8.890 77,000 -0.21(-2.31%)
Jun 30, 2003 8.980 9.100 8.955 9.100 169,800 +0.14(+1.62%)
Jun 27, 2003 9.000 9.050 8.945 8.955 71,400 +0.01(+0.06%)
Jun 26, 2003 9.160 9.175 8.950 8.950 34,400 -0.16(-1.76%)
Jun 25, 2003 9.000 9.125 8.995 9.110 24,400 +0.11(+1.22%)
Jun 24, 2003 8.950 9.025 8.915 9.000 24,400 +0.07(+0.78%)
Jun 23, 2003 9.005 9.010 8.930 8.930 44,200 -0.10(-1.11%)
Jun 20, 2003 9.075 9.095 9.000 9.030 35,800 -0.03(-0.33%)
Jun 19, 2003 9.000 9.115 9.000 9.060 9,200 +0.06(+0.67%)
Jun 18, 2003 8.975 9.050 8.900 9.000 104,400 +0.07(+0.84%)
Jun 17, 2003 9.050 9.090 8.875 8.925 44,600 -0.10(-1.11%)
Jun 16, 2003 9.100 9.100 8.855 9.025 77,000 -0.06(-0.72%)
Jun 13, 2003 9.200 9.225 9.055 9.090 47,200 -0.18(-1.89%)
Jun 12, 2003 9.000 9.265 8.875 9.265 59,800 +0.32(+3.52%)
Jun 11, 2003 8.625 8.950 8.625 8.950 79,600 +0.31(+3.59%)
Jun 10, 2003 8.500 8.640 8.500 8.640 47,000 +0.16(+1.83%)
Jun 09, 2003 8.525 8.575 8.465 8.485 38,800 -0.07(-0.76%)
Jun 06, 2003 8.675 8.875 8.550 8.550 73,200 -0.20(-2.29%)
Jun 05, 2003 8.790 9.000 8.745 8.750 72,200 -0.04(-0.46%)
Jun 04, 2003 8.415 8.840 8.415 8.790 89,600 +0.41(+4.96%)
Jun 03, 2003 8.350 8.375 8.255 8.375 61,000 +0.05(+0.60%)
Jun 02, 2003 8.450 8.525 8.325 8.325 25,600 -0.09(-1.01%)
May 30, 2003 8.090 8.450 8.090 8.410 49,400 +0.36(+4.47%)
May 29, 2003 8.000 8.050 7.975 8.050 50,200 +0.08(+0.94%)
May 28, 2003 8.070 8.100 7.935 7.975 131,800 -0.08(-0.93%)
May 27, 2003 7.940 8.075 7.940 8.050 48,200 +0.14(+1.77%)
May 23, 2003 7.890 7.950 7.875 7.910 19,800 -0.00(-0.06%)
May 22, 2003 7.850 7.950 7.850 7.915 81,200 +0.03(+0.32%)
May 21, 2003 7.575 7.890 7.575 7.890 16,400 +0.31(+4.16%)
May 20, 2003 7.625 7.625 7.475 7.575 70,000 -0.03(-0.39%)
May 19, 2003 7.700 7.775 7.605 7.605 31,800 -0.04(-0.59%)
May 16, 2003 8.135 8.190 7.650 7.650 58,000 -0.52(-6.36%)
May 15, 2003 8.185 8.275 8.105 8.170 26,400 -0.01(-0.12%)
May 14, 2003 8.175 8.180 8.090 8.180 37,400 +0.04(+0.49%)
May 13, 2003 8.080 8.150 8.080 8.140 19,400 +0.06(+0.74%)
May 12, 2003 7.930 8.175 7.930 8.080 23,000 +0.17(+2.08%)
May 09, 2003 7.850 7.915 7.765 7.915 20,400 +0.04(+0.51%)
May 08, 2003 7.775 7.875 7.760 7.875 84,600 +0.12(+1.55%)
May 07, 2003 7.925 7.925 7.630 7.755 72,400 -0.17(-2.15%)
May 06, 2003 7.850 7.975 7.800 7.925 51,600 +0.10(+1.34%)
May 05, 2003 7.770 7.870 7.770 7.820 24,400 +0.04(+0.58%)
May 02, 2003 7.640 7.775 7.640 7.775 24,200 +0.16(+2.10%)
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.