Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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: 4:10 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 (%)
Nov 28, 2003 7.525 7.625 7.475 7.475 68,400 -0.03(-0.33%)
Nov 26, 2003 7.550 7.560 7.520 7.500 73,800 +0.00(+0.00%)
Nov 25, 2003 7.425 7.600 7.425 7.500 155,400 +0.10(+1.35%)
Nov 24, 2003 7.325 7.450 7.205 7.400 91,000 +0.05(+0.68%)
Nov 21, 2003 7.300 7.350 7.255 7.350 37,400 +0.09(+1.31%)
Nov 20, 2003 7.565 7.565 7.275 7.255 116,600 -0.29(-3.84%)
Nov 19, 2003 7.515 7.550 7.460 7.545 33,200 +0.02(+0.27%)
Nov 18, 2003 7.600 7.600 7.505 7.525 33,600 -0.03(-0.46%)
Nov 17, 2003 7.530 7.610 7.500 7.560 30,600 -0.09(-1.18%)
Nov 14, 2003 7.685 7.785 7.555 7.650 67,000 +0.04(+0.59%)
Nov 13, 2003 7.575 7.675 7.450 7.605 98,000 +0.08(+1.06%)
Nov 12, 2003 7.595 7.665 7.415 7.525 47,200 +0.03(+0.33%)
Nov 11, 2003 7.455 7.495 7.455 7.500 33,200 +0.03(+0.40%)
Nov 10, 2003 7.475 7.485 7.360 7.470 37,200 -0.03(-0.40%)
Nov 07, 2003 7.575 7.575 7.500 7.500 90,600 +0.00(+0.00%)
Nov 06, 2003 7.525 7.525 7.490 7.500 109,600 +0.00(+0.07%)
Nov 05, 2003 7.540 7.540 7.500 7.495 80,400 -0.04(-0.53%)
Nov 04, 2003 7.540 7.540 7.470 7.535 73,800 +0.04(+0.53%)
Nov 03, 2003 7.525 7.525 7.525 7.495 80,400 -0.00(-0.07%)
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%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.