Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dril-Quip (NY: DRQ )

18.07 +0.54 (+3.08%)
Official Closing Price Updated: 4:10 PM EDT, Jun 10, 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 (%)
Aug 29, 2003 9.110 9.475 9.110 9.385 76,200 +0.23(+2.57%)
Aug 28, 2003 8.775 9.170 8.770 9.150 38,600 +0.40(+4.57%)
Aug 27, 2003 8.675 8.825 8.640 8.750 23,000 +0.07(+0.86%)
Aug 26, 2003 8.585 8.675 8.480 8.675 32,400 +0.07(+0.81%)
Aug 25, 2003 8.790 8.790 8.550 8.605 16,400 -0.20(-2.22%)
Aug 22, 2003 8.900 8.900 8.625 8.800 33,200 -0.08(-0.90%)
Aug 21, 2003 8.640 8.975 8.640 8.880 100,600 +0.28(+3.26%)
Aug 20, 2003 8.400 8.600 8.400 8.600 33,600 +0.17(+2.02%)
Aug 19, 2003 8.340 8.480 8.320 8.430 38,400 +0.12(+1.38%)
Aug 18, 2003 8.325 8.420 8.255 8.315 47,600 +0.04(+0.42%)
Aug 15, 2003 8.200 8.280 8.200 8.280 17,800 +0.09(+1.16%)
Aug 14, 2003 8.270 8.270 8.150 8.185 15,600 -0.04(-0.49%)
Aug 13, 2003 8.050 8.230 8.050 8.225 20,000 +0.16(+2.05%)
Aug 12, 2003 7.800 8.060 7.735 8.060 113,600 +0.19(+2.35%)
Aug 11, 2003 7.785 7.875 7.785 7.875 104,000 +0.08(+1.09%)
Aug 08, 2003 7.850 7.850 7.755 7.790 21,200 -0.12(-1.45%)
Aug 07, 2003 7.675 7.950 7.650 7.905 56,600 +0.20(+2.53%)
Aug 06, 2003 7.700 7.800 7.650 7.710 25,400 +0.01(+0.13%)
Aug 05, 2003 7.800 7.810 7.695 7.700 54,400 -0.12(-1.60%)
Aug 04, 2003 7.870 7.950 7.825 7.825 31,000 -0.06(-0.82%)
Aug 01, 2003 7.900 8.150 7.855 7.890 116,600 +0.04(+0.51%)
Jul 31, 2003 7.935 7.950 7.825 7.850 86,600 -0.05(-0.63%)
Jul 30, 2003 8.050 8.100 7.750 7.900 100,800 -0.12(-1.43%)
Jul 29, 2003 8.240 8.240 7.985 8.015 23,000 -0.20(-2.43%)
Jul 28, 2003 8.240 8.295 8.175 8.215 19,800 +0.02(+0.18%)
Jul 25, 2003 8.125 8.205 8.110 8.200 83,000 +0.10(+1.23%)
Jul 24, 2003 7.975 8.150 7.975 8.100 115,800 +0.15(+1.89%)
Jul 23, 2003 8.125 8.125 7.880 7.950 23,000 -0.14(-1.73%)
Jul 22, 2003 8.150 8.150 8.005 8.090 24,800 -0.09(-1.04%)
Jul 21, 2003 8.375 8.375 8.150 8.175 32,400 -0.22(-2.68%)
Jul 18, 2003 8.365 8.400 8.265 8.400 46,600 +0.16(+1.94%)
Jul 17, 2003 8.250 8.315 8.150 8.240 92,800 -0.01(-0.12%)
Jul 16, 2003 8.510 8.510 8.180 8.250 102,400 -0.26(-3.00%)
Jul 15, 2003 8.655 8.725 8.450 8.505 134,400 -0.20(-2.30%)
Jul 14, 2003 8.900 8.900 8.700 8.705 28,800 -0.16(-1.80%)
Jul 11, 2003 8.700 8.865 8.700 8.865 18,600 +0.13(+1.55%)
Jul 10, 2003 8.925 8.975 8.725 8.730 30,600 -0.23(-2.57%)
Jul 09, 2003 8.880 8.960 8.855 8.960 183,400 +0.09(+0.96%)
Jul 08, 2003 8.900 8.915 8.800 8.875 76,000 +0.00(+0.00%)
Jul 07, 2003 8.910 8.940 8.610 8.875 29,600 -0.01(-0.11%)
Jul 03, 2003 8.965 8.965 8.825 8.885 17,200 -0.08(-0.89%)
Jul 02, 2003 8.915 8.975 8.915 8.965 55,600 +0.07(+0.84%)
Jul 01, 2003 9.005 9.045 8.890 8.890 77,000 -0.21(-2.31%)
Jun 30, 2003 8.980 9.100 8.955 9.100 169,800 +0.14(+1.62%)
Jun 27, 2003 9.000 9.050 8.945 8.955 71,400 +0.01(+0.06%)
Jun 26, 2003 9.160 9.175 8.950 8.950 34,400 -0.16(-1.76%)
Jun 25, 2003 9.000 9.125 8.995 9.110 24,400 +0.11(+1.22%)
Jun 24, 2003 8.950 9.025 8.915 9.000 24,400 +0.07(+0.78%)
Jun 23, 2003 9.005 9.010 8.930 8.930 44,200 -0.10(-1.11%)
Jun 20, 2003 9.075 9.095 9.000 9.030 35,800 -0.03(-0.33%)
Jun 19, 2003 9.000 9.115 9.000 9.060 9,200 +0.06(+0.67%)
Jun 18, 2003 8.975 9.050 8.900 9.000 104,400 +0.07(+0.84%)
Jun 17, 2003 9.050 9.090 8.875 8.925 44,600 -0.10(-1.11%)
Jun 16, 2003 9.100 9.100 8.855 9.025 77,000 -0.06(-0.72%)
Jun 13, 2003 9.200 9.225 9.055 9.090 47,200 -0.18(-1.89%)
Jun 12, 2003 9.000 9.265 8.875 9.265 59,800 +0.32(+3.52%)
Jun 11, 2003 8.625 8.950 8.625 8.950 79,600 +0.31(+3.59%)
Jun 10, 2003 8.500 8.640 8.500 8.640 47,000 +0.16(+1.83%)
Jun 09, 2003 8.525 8.575 8.465 8.485 38,800 -0.07(-0.76%)
Jun 06, 2003 8.675 8.875 8.550 8.550 73,200 -0.20(-2.29%)
Jun 05, 2003 8.790 9.000 8.745 8.750 72,200 -0.04(-0.46%)
Jun 04, 2003 8.415 8.840 8.415 8.790 89,600 +0.41(+4.96%)
Jun 03, 2003 8.350 8.375 8.255 8.375 61,000 +0.05(+0.60%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.