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 (%)
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%)
Aug 01, 2003 7.900 8.150 7.855 7.890 116,600 +0.04(+0.51%)
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%)
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.