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 (%)
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%)
Aug 01, 2002 8.925 9.000 8.790 8.980 115,200 +0.13(+1.47%)
Jul 31, 2002 9.075 9.110 8.850 8.850 71,400 -0.22(-2.48%)
Jul 30, 2002 8.925 9.075 8.885 9.075 87,400 +0.11(+1.23%)
Jul 29, 2002 8.500 8.975 8.475 8.965 134,200 +0.06(+0.67%)
Jul 26, 2002 8.950 9.000 8.900 8.905 27,600 -0.04(-0.50%)
Jul 25, 2002 9.025 9.170 8.930 8.950 44,200 -0.08(-0.83%)
Jul 24, 2002 8.500 9.025 8.190 9.025 82,200 +0.43(+4.94%)
Jul 23, 2002 9.075 9.125 8.600 8.600 48,000 -0.40(-4.44%)
Jul 22, 2002 9.825 9.825 9.000 9.000 41,800 -0.85(-8.63%)
Jul 19, 2002 10.03 10.03 9.395 9.850 90,800 -0.55(-5.29%)
Jul 17, 2002 10.15 10.40 9.795 10.40 49,800 -0.36(-3.30%)
Jul 12, 2002 10.82 11.11 10.46 10.76 177,400 -0.04(-0.42%)
Jul 11, 2002 11.65 11.65 10.70 10.80 49,400 -0.88(-7.49%)
Jul 10, 2002 12.50 12.63 11.68 11.68 58,800 -0.77(-6.22%)
Jul 09, 2002 12.46 12.46 12.45 12.45 60,400 -0.06(-0.48%)
Jul 08, 2002 12.66 12.66 12.51 12.51 129,800 -0.15(-1.18%)
Jul 05, 2002 12.40 12.79 12.40 12.66 46,800 +0.26(+2.10%)
Jul 04, 2002 11.80 12.40 11.70 12.40 38,200 +0.00(+0.00%)
Jul 03, 2002 11.80 12.40 11.70 12.40 38,200 +0.61(+5.17%)
Jul 02, 2002 12.23 12.23 11.78 11.79 130,600 -0.44(-3.60%)
Jul 01, 2002 12.50 12.68 12.22 12.23 42,600 -0.24(-1.96%)
Jun 28, 2002 12.62 12.99 12.47 12.47 122,200 -0.03(-0.20%)
Jun 27, 2002 12.00 12.50 12.00 12.50 32,600 +0.47(+3.95%)
Jun 26, 2002 11.85 12.07 11.82 12.03 17,600 +0.13(+1.09%)
Jun 25, 2002 11.77 12.05 11.77 11.89 30,000 +0.24(+2.10%)
Jun 21, 2002 11.35 11.65 11.19 11.65 59,800 +0.38(+3.33%)
Jun 20, 2002 11.20 11.45 11.20 11.28 29,200 +0.13(+1.17%)
Jun 19, 2002 11.01 11.29 11.01 11.14 353,000 +0.13(+1.23%)
Jun 18, 2002 11.05 11.09 10.97 11.01 74,800 -0.09(-0.81%)
Jun 17, 2002 10.75 11.12 10.75 11.10 57,400 +0.38(+3.59%)
Jun 14, 2002 10.38 10.71 10.34 10.71 36,600 +0.05(+0.52%)
Jun 12, 2002 10.63 10.69 10.59 10.66 17,200 +0.04(+0.33%)
Jun 11, 2002 10.88 10.91 10.62 10.62 465,600 -0.22(-2.07%)
Jun 10, 2002 11.28 11.28 10.85 10.85 65,200 -0.47(-4.19%)
Jun 07, 2002 11.35 11.48 11.32 11.32 32,800 -0.08(-0.66%)
Jun 06, 2002 11.35 11.55 11.34 11.40 48,600 +0.00(+0.00%)
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.