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 )

18.13 -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 (%)
Dec 31, 2002 8.505 8.650 8.450 8.450 60,800 -0.08(-0.94%)
Dec 30, 2002 8.650 8.800 8.450 8.530 86,800 -0.07(-0.81%)
Dec 27, 2002 9.100 9.175 8.540 8.600 53,600 -0.50(-5.44%)
Dec 26, 2002 8.895 9.415 8.895 9.095 90,200 +0.23(+2.54%)
Dec 24, 2002 8.930 8.945 8.865 8.870 7,400 -0.03(-0.28%)
Dec 23, 2002 8.225 8.900 8.175 8.895 108,000 +0.66(+8.01%)
Dec 20, 2002 8.480 8.480 8.230 8.235 87,800 -0.25(-2.89%)
Dec 19, 2002 8.355 8.525 8.355 8.480 117,800 +0.13(+1.56%)
Dec 18, 2002 8.490 8.490 8.310 8.350 49,400 -0.15(-1.76%)
Dec 17, 2002 8.775 8.875 8.400 8.500 88,600 -0.25(-2.86%)
Dec 16, 2002 9.175 9.325 8.765 8.750 84,200 -0.40(-4.37%)
Dec 13, 2002 9.525 9.650 9.150 9.150 24,200 -0.40(-4.19%)
Dec 12, 2002 9.195 9.550 9.195 9.550 63,200 +0.40(+4.37%)
Dec 11, 2002 9.395 9.400 9.150 9.150 27,600 -0.29(-3.07%)
Dec 10, 2002 8.960 9.480 8.960 9.440 48,400 +0.43(+4.77%)
Dec 09, 2002 8.765 9.380 8.755 9.010 50,200 +0.19(+2.10%)
Dec 06, 2002 9.270 9.270 8.805 8.825 83,800 -0.50(-5.31%)
Dec 05, 2002 9.575 9.575 9.275 9.320 15,600 -0.25(-2.66%)
Dec 04, 2002 9.650 9.670 9.575 9.575 39,400 -0.07(-0.73%)
Dec 03, 2002 9.690 9.735 9.580 9.645 35,400 -0.08(-0.82%)
Dec 02, 2002 9.460 9.795 9.460 9.725 74,600 +0.30(+3.18%)
Nov 29, 2002 9.710 9.770 9.425 9.425 27,000 -0.29(-3.03%)
Nov 27, 2002 9.550 9.770 9.550 9.720 34,200 +0.17(+1.78%)
Nov 26, 2002 10.19 10.19 9.550 9.550 56,200 -0.65(-6.37%)
Nov 25, 2002 9.950 10.20 9.950 10.20 42,800 +0.21(+2.05%)
Nov 22, 2002 10.05 10.09 9.970 9.995 47,200 -0.01(-0.05%)
Nov 21, 2002 10.17 10.25 9.995 10.00 30,000 -0.18(-1.72%)
Nov 20, 2002 9.660 10.18 9.630 10.18 29,400 +0.55(+5.71%)
Nov 19, 2002 9.745 9.930 9.625 9.625 10,800 -0.11(-1.08%)
Nov 18, 2002 9.575 9.730 9.525 9.730 18,200 +0.11(+1.09%)
Nov 15, 2002 9.885 9.885 9.625 9.625 16,200 -0.27(-2.68%)
Nov 14, 2002 9.415 9.890 9.415 9.890 62,000 +0.53(+5.61%)
Nov 13, 2002 9.975 10.00 9.365 9.365 92,800 -0.66(-6.58%)
Nov 12, 2002 10.21 10.45 10.02 10.03 48,200 -0.23(-2.24%)
Nov 11, 2002 10.69 10.69 10.26 10.26 16,600 -0.37(-3.48%)
Nov 08, 2002 10.81 10.81 10.56 10.62 19,400 -0.18(-1.67%)
Nov 07, 2002 11.12 11.27 10.75 10.80 37,800 -0.45(-3.96%)
Nov 06, 2002 10.82 11.35 10.82 11.25 89,400 +0.38(+3.45%)
Nov 05, 2002 11.00 11.00 10.88 10.88 39,800 -0.12(-1.14%)
Nov 04, 2002 10.93 11.00 10.79 11.00 48,200 +0.20(+1.85%)
Nov 01, 2002 10.15 10.80 10.15 10.80 84,000 +0.68(+6.67%)
Oct 31, 2002 10.40 10.45 10.10 10.12 72,400 -0.38(-3.57%)
Oct 30, 2002 10.28 10.57 10.28 10.50 76,000 +0.28(+2.69%)
Oct 29, 2002 10.31 10.31 10.14 10.22 16,000 -0.08(-0.78%)
Oct 28, 2002 10.32 10.50 10.30 10.30 39,600 +0.02(+0.15%)
Oct 25, 2002 10.75 10.76 10.25 10.29 52,800 -0.46(-4.28%)
Oct 24, 2002 10.82 10.93 10.66 10.75 47,000 -0.20(-1.83%)
Oct 23, 2002 10.95 11.00 10.74 10.95 76,400 +0.01(+0.14%)
Oct 22, 2002 10.97 11.03 10.70 10.94 40,800 -0.04(-0.32%)
Oct 21, 2002 10.75 11.00 10.47 10.97 94,000 +0.17(+1.53%)
Oct 18, 2002 10.93 11.10 10.80 10.80 219,400 -0.07(-0.64%)
Oct 17, 2002 10.22 10.88 10.18 10.88 78,600 +0.71(+6.98%)
Oct 16, 2002 10.38 10.53 9.950 10.16 96,800 -0.37(-3.51%)
Oct 15, 2002 9.250 10.62 9.250 10.54 208,200 +1.37(+14.95%)
Oct 14, 2002 8.590 9.165 8.590 9.165 32,800 +0.54(+6.26%)
Oct 11, 2002 8.125 8.750 8.125 8.625 68,200 +0.53(+6.55%)
Oct 10, 2002 8.200 8.255 7.975 8.095 31,600 -0.13(-1.64%)
Oct 09, 2002 8.325 8.380 8.200 8.230 46,400 -0.09(-1.14%)
Oct 08, 2002 8.625 8.690 8.325 8.325 76,400 -0.25(-2.92%)
Oct 07, 2002 8.550 8.585 8.500 8.575 34,800 -0.01(-0.06%)
Oct 04, 2002 8.700 8.700 8.505 8.580 200,000 -0.12(-1.44%)
Oct 03, 2002 8.825 8.975 8.650 8.705 20,200 -0.15(-1.69%)
Oct 02, 2002 8.905 9.180 8.750 8.855 41,800 -0.06(-0.73%)
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.