DRIL-QUIP Historical Stock Price

Below is the stock price history for Dril-quip DRQ. Data is recorded each day for the historical open, high, low, close and volume. The Dril-quip 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.

Dril-quip Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-24 45.70 46.05 45.60 45.60 6,211
2017-11-22 45.00 45.65 45.00 45.55 15,033
2017-11-21 44.95 45.55 44.45 44.725 16,121
2017-11-20 44.55 44.80 44.50 44.70 12,958
2017-11-17 44.55 45.25 44.50 45.00 11,022
2017-11-16 44.00 45.25 43.65 44.60 26,087
2017-11-15 43.85 44.80 43.60 44.35 22,869
2017-11-14 45.65 45.65 44.75 44.75 38,210
2017-11-13 45.60 46.25 45.60 45.725 22,316
2017-11-10 46.25 46.55 45.50 46.25 41,073
2017-11-09 45.85 46.45 45.50 46.15 20,967
2017-11-08 45.45 46.35 45.15 45.90 33,654
2017-11-07 46.95 46.95 45.95 46.05 42,602
2017-11-06 44.75 47.10 44.75 47.00 97,028
2017-11-03 44.40 44.45 44.05 44.20 23,724
2017-11-02 43.55 44.00 43.35 44.00 40,654
2017-11-01 43.45 43.50 42.90 43.10 66,654
2017-10-31 42.40 42.60 41.40 42.20 71,005
2017-10-30 41.90 41.90 41.25 41.625 37,217
2017-10-27 40.45 42.75 39.90 41.40 99,605
2017-10-26 39.50 39.50 37.45 38.95 68,567
2017-10-25 40.85 41.00 40.05 40.10 38,904
2017-10-24 40.85 41.35 40.65 41.05 27,920
2017-10-23 40.50 40.60 40.05 40.35 47,755
2017-10-20 40.40 40.50 39.85 40.25 59,019
2017-10-19 40.95 40.95 40.30 40.30 42,312
2017-10-18 42.65 42.75 41.15 41.15 40,838
2017-10-17 43.05 43.30 42.15 42.35 34,618
2017-10-16 43.45 43.65 43.05 43.15 17,225
2017-10-13 43.25 43.60 43.10 43.125 24,342

» More Dril-quip Stock Price History

To see other companies like Dril-quip (DRQ), view our stock market today for news, and other data.