DRESSER-RAND GROUP Historical Stock Price

Below is the stock price history for Dresser-rand Group DRC. Data is recorded each day for the historical open, high, low, close and volume. The Dresser-rand Group stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Dresser-rand Group Historical Stock Price

DateOpenHighLowCloseVolume
2015-06-30 85.17 85.20 85.17 85.19 84,955
2015-06-29 85.17 85.19 85.17 85.175 54,622
2015-06-26 85.05 85.165 85.03 85.165 29,692
2015-06-25 85.04 85.19 85.04 85.09 14,094
2015-06-24 84.83 85.06 84.83 85.02 50,476
2015-06-23 84.81 84.93 84.78 84.87 23,173
2015-06-22 84.72 84.83 84.71 84.81 48,910
2015-06-19 84.69 84.77 84.65 84.675 47,272
2015-06-18 84.77 84.82 84.69 84.725 42,119
2015-06-17 84.77 84.93 84.70 84.81 21,717
2015-06-16 84.62 84.69 84.58 84.66 51,739
2015-06-15 84.66 84.71 84.56 84.585 30,536
2015-06-12 84.63 84.78 84.55 84.78 27,253
2015-06-11 84.64 84.68 84.60 84.61 18,528
2015-06-10 84.60 84.79 84.60 84.61 24,825
2015-06-09 84.48 84.66 84.48 84.63 20,510
2015-06-08 84.56 84.65 84.40 84.40 24,530
2015-06-05 84.55 84.77 84.54 84.61 17,766
2015-06-04 84.52 84.63 84.50 84.55 16,025
2015-06-03 84.58 84.67 84.46 84.60 30,566
2015-06-02 84.53 84.58 84.46 84.53 41,315
2015-06-01 84.65 84.78 84.445 84.445 39,487
2015-05-29 84.51 84.675 84.50 84.615 37,810
2015-05-28 84.49 84.60 84.42 84.56 34,644
2015-05-27 84.30 84.57 84.30 84.49 18,249
2015-05-26 84.32 84.37 84.25 84.33 49,717
2015-05-22 84.29 84.48 84.28 84.42 22,688
2015-05-21 84.31 84.41 84.31 84.345 32,335
2015-05-20 84.31 84.36 84.26 84.35 27,306
2015-05-19 84.39 84.39 84.26 84.31 32,782

» More Dresser-rand Group Stock Price History

To see other companies like Dresser-rand Group (DRC), view our stock market today for news, and other data.