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 (%)
Jul 30, 2004 9.000 9.425 9.000 9.425 82,000 +0.40(+4.37%)
Jul 29, 2004 9.025 9.065 8.690 9.030 39,600 +0.06(+0.73%)
Jul 28, 2004 8.980 9.100 8.900 8.965 45,000 -0.02(-0.17%)
Jul 27, 2004 8.895 9.085 8.770 8.980 91,600 +0.09(+0.96%)
Jul 26, 2004 8.995 9.150 8.870 8.895 83,200 -0.11(-1.17%)
Jul 23, 2004 9.600 9.620 8.900 9.000 66,000 -0.60(-6.25%)
Jul 22, 2004 9.705 9.725 9.595 9.600 81,600 -0.13(-1.34%)
Jul 21, 2004 9.890 9.900 9.615 9.730 126,800 -0.16(-1.62%)
Jul 20, 2004 9.890 9.890 9.675 9.890 113,400 +0.00(+0.00%)
Jul 19, 2004 9.755 9.950 9.755 9.890 67,800 +0.14(+1.44%)
Jul 16, 2004 9.500 9.820 9.450 9.750 64,200 +0.26(+2.74%)
Jul 15, 2004 9.430 9.575 9.395 9.490 55,600 +0.06(+0.64%)
Jul 14, 2004 9.325 9.475 9.300 9.430 37,800 +0.09(+1.02%)
Jul 13, 2004 9.350 9.380 9.170 9.335 39,600 +0.01(+0.05%)
Jul 12, 2004 9.150 9.330 9.150 9.330 55,000 +0.21(+2.25%)
Jul 09, 2004 9.220 9.275 9.085 9.125 63,400 -0.10(-1.08%)
Jul 08, 2004 9.300 9.385 9.130 9.225 49,600 -0.08(-0.81%)
Jul 07, 2004 9.400 9.475 9.295 9.300 40,400 -0.09(-0.96%)
Jul 06, 2004 9.470 9.470 9.235 9.390 44,200 -0.07(-0.79%)
Jul 02, 2004 9.350 9.520 9.250 9.465 39,600 +0.12(+1.23%)
Jul 01, 2004 9.400 9.500 9.265 9.350 37,000 +0.00(+0.00%)
Jun 30, 2004 9.235 9.370 9.230 9.350 82,400 +0.12(+1.25%)
Jun 29, 2004 9.025 9.290 8.995 9.235 97,000 +0.24(+2.73%)
Jun 28, 2004 9.150 9.185 8.775 8.990 116,600 -0.20(-2.12%)
Jun 25, 2004 9.375 9.420 8.975 9.185 207,200 -0.26(-2.80%)
Jun 24, 2004 9.800 9.800 9.400 9.450 92,400 -0.34(-3.42%)
Jun 23, 2004 9.440 9.810 9.350 9.785 126,600 +0.35(+3.65%)
Jun 22, 2004 9.200 9.440 9.165 9.440 96,200 +0.25(+2.72%)
Jun 21, 2004 9.175 9.190 8.955 9.190 114,400 +0.05(+0.55%)
Jun 18, 2004 9.150 9.180 8.950 9.140 119,800 +0.04(+0.49%)
Jun 17, 2004 8.900 9.095 8.860 9.095 93,200 +0.15(+1.68%)
Jun 16, 2004 8.580 8.945 8.550 8.945 160,800 +0.45(+5.24%)
Jun 15, 2004 8.425 8.545 8.335 8.500 285,200 +0.10(+1.19%)
Jun 14, 2004 8.600 8.600 8.385 8.400 88,000 -0.21(-2.50%)
Jun 10, 2004 8.810 8.810 8.505 8.615 82,800 -0.16(-1.82%)
Jun 09, 2004 8.750 8.800 8.435 8.775 85,000 -0.01(-0.11%)
Jun 08, 2004 8.700 8.800 8.685 8.785 38,400 +0.05(+0.63%)
Jun 07, 2004 8.650 8.735 8.485 8.730 91,400 +0.11(+1.22%)
Jun 04, 2004 8.400 8.700 8.265 8.625 78,600 +0.24(+2.92%)
Jun 03, 2004 8.400 8.440 8.250 8.380 83,400 -0.06(-0.77%)
Jun 02, 2004 8.440 8.595 8.430 8.445 45,800 +0.03(+0.36%)
Jun 01, 2004 8.325 8.470 8.285 8.415 50,200 +0.15(+1.88%)
May 28, 2004 8.170 8.435 8.150 8.260 45,000 +0.09(+1.10%)
May 27, 2004 8.250 8.260 8.090 8.170 33,400 -0.11(-1.27%)
May 26, 2004 8.475 8.475 8.275 8.275 39,400 -0.22(-2.65%)
May 25, 2004 8.140 8.555 8.140 8.500 121,400 +0.36(+4.42%)
May 24, 2004 8.040 8.275 8.025 8.140 94,600 +0.15(+1.88%)
May 21, 2004 8.125 8.125 7.885 7.990 57,800 -0.11(-1.30%)
May 20, 2004 8.060 8.150 8.040 8.095 58,600 +0.09(+1.06%)
May 19, 2004 8.125 8.150 8.010 8.010 103,200 -0.09(-1.11%)
May 18, 2004 8.150 8.160 7.995 8.100 75,000 -0.03(-0.31%)
May 17, 2004 7.975 8.245 7.880 8.125 107,800 +0.12(+1.56%)
May 14, 2004 8.030 8.100 7.875 8.000 61,400 -0.02(-0.25%)
May 13, 2004 7.775 8.120 7.775 8.020 92,000 +0.24(+3.15%)
May 12, 2004 7.540 7.825 7.530 7.775 72,800 +0.24(+3.12%)
May 11, 2004 7.530 7.675 7.500 7.540 291,200 +0.06(+0.80%)
May 10, 2004 7.625 7.760 7.375 7.480 183,000 -0.22(-2.86%)
May 07, 2004 7.875 7.875 7.700 7.700 257,400 -0.20(-2.53%)
May 06, 2004 8.205 8.205 7.880 7.900 313,800 -0.30(-3.72%)
May 05, 2004 8.435 8.435 8.150 8.205 90,000 -0.27(-3.13%)
May 04, 2004 8.325 8.470 8.100 8.470 157,400 +0.07(+0.77%)
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.