Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Dril-Quip (NY: DRQ )

19.34 +0.67 (+3.59%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 31, 2003 6.780 6.970 6.755 6.835 68,800 +0.00(+0.07%)
Mar 28, 2003 6.600 6.900 6.600 6.830 42,200 +0.27(+4.12%)
Mar 27, 2003 6.350 6.625 6.350 6.560 41,000 +0.21(+3.31%)
Mar 26, 2003 6.460 6.460 6.350 6.350 34,200 -0.13(-2.01%)
Mar 25, 2003 6.400 6.640 6.390 6.480 31,000 +0.10(+1.49%)
Mar 24, 2003 6.445 6.585 6.365 6.385 38,200 -0.11(-1.69%)
Mar 21, 2003 6.825 6.850 6.450 6.495 44,000 -0.33(-4.84%)
Mar 20, 2003 6.725 6.920 6.680 6.825 23,600 +0.09(+1.41%)
Mar 19, 2003 6.590 6.760 6.590 6.730 64,000 +0.16(+2.36%)
Mar 18, 2003 6.325 6.575 6.300 6.575 119,000 +0.24(+3.71%)
Mar 17, 2003 6.320 6.350 6.175 6.340 40,400 +0.07(+1.12%)
Mar 14, 2003 6.245 6.375 6.245 6.270 36,000 +0.06(+0.97%)
Mar 13, 2003 5.855 6.225 5.855 6.210 70,000 +0.36(+6.15%)
Mar 12, 2003 6.035 6.040 5.780 5.850 227,000 -0.19(-3.07%)
Mar 11, 2003 6.350 6.385 6.000 6.035 54,000 -0.30(-4.81%)
Mar 10, 2003 6.675 6.675 6.335 6.340 95,000 -0.36(-5.37%)
Mar 07, 2003 6.795 6.810 6.565 6.700 35,600 -0.09(-1.33%)
Mar 06, 2003 6.945 6.945 6.600 6.790 35,200 -0.17(-2.37%)
Mar 05, 2003 6.950 6.965 6.850 6.955 42,800 +0.01(+0.14%)
Mar 04, 2003 7.000 7.000 6.875 6.945 39,200 -0.07(-1.00%)
Mar 03, 2003 6.865 7.025 6.865 7.015 20,800 +0.17(+2.56%)
Feb 28, 2003 7.060 7.065 6.805 6.840 94,600 -0.26(-3.66%)
Feb 27, 2003 7.400 7.400 7.075 7.100 48,200 -0.30(-4.05%)
Feb 26, 2003 7.505 7.550 7.400 7.400 72,000 -0.10(-1.40%)
Feb 25, 2003 7.530 7.560 7.500 7.505 56,400 -0.04(-0.60%)
Feb 24, 2003 7.520 7.635 7.520 7.550 91,000 +0.02(+0.27%)
Feb 21, 2003 7.175 7.530 7.175 7.530 29,400 +0.34(+4.73%)
Feb 20, 2003 7.300 7.300 7.190 7.190 16,800 +0.04(+0.49%)
Feb 19, 2003 7.150 7.210 7.125 7.155 18,400 +0.00(+0.07%)
Feb 18, 2003 7.205 7.225 7.105 7.150 16,800 -0.07(-1.04%)
Feb 14, 2003 7.150 7.250 7.130 7.225 54,800 +0.06(+0.84%)
Feb 13, 2003 7.005 7.250 7.005 7.165 51,600 +0.12(+1.63%)
Feb 12, 2003 7.390 7.460 7.050 7.050 46,400 -0.35(-4.73%)
Feb 11, 2003 7.650 7.650 7.400 7.400 39,000 -0.17(-2.18%)
Feb 10, 2003 7.560 7.725 7.425 7.565 43,800 -0.04(-0.53%)
Feb 07, 2003 7.995 8.000 7.605 7.605 27,400 -0.37(-4.64%)
Feb 06, 2003 8.000 8.075 7.885 7.975 39,600 +0.03(+0.38%)
Feb 05, 2003 7.725 8.055 7.725 7.945 51,000 +0.19(+2.45%)
Feb 04, 2003 7.710 7.790 7.670 7.755 48,800 +0.04(+0.58%)
Feb 03, 2003 7.850 7.850 7.700 7.710 47,800 -0.12(-1.47%)
Jan 31, 2003 7.535 7.840 7.485 7.825 32,800 +0.29(+3.85%)
Jan 30, 2003 7.840 7.875 7.490 7.535 29,600 -0.21(-2.65%)
Jan 29, 2003 7.705 7.745 7.520 7.740 76,800 -0.01(-0.19%)
Jan 28, 2003 7.490 7.760 7.490 7.755 59,200 +0.23(+3.06%)
Jan 27, 2003 7.685 7.795 7.325 7.525 48,200 -0.16(-2.08%)
Jan 24, 2003 8.105 8.105 7.685 7.685 41,200 -0.45(-5.47%)
Jan 23, 2003 8.125 8.140 7.960 8.130 17,800 +0.08(+0.99%)
Jan 22, 2003 7.850 8.125 7.635 8.050 38,400 +0.28(+3.54%)
Jan 21, 2003 7.800 7.800 7.610 7.775 69,400 -0.06(-0.83%)
Jan 17, 2003 8.215 8.215 7.785 7.840 38,800 -0.43(-5.14%)
Jan 16, 2003 8.080 8.390 8.070 8.265 41,800 +0.24(+2.93%)
Jan 15, 2003 7.835 8.070 7.835 8.030 99,400 +0.19(+2.49%)
Jan 14, 2003 7.880 7.935 7.800 7.835 99,400 -0.05(-0.70%)
Jan 13, 2003 8.055 8.055 7.800 7.890 212,000 -0.14(-1.68%)
Jan 10, 2003 8.085 8.120 8.005 8.025 36,800 -0.04(-0.43%)
Jan 09, 2003 8.025 8.155 8.005 8.060 90,000 +0.04(+0.44%)
Jan 08, 2003 7.960 8.200 7.955 8.025 37,400 +0.02(+0.19%)
Jan 07, 2003 8.515 8.515 8.010 8.010 47,800 -0.54(-6.32%)
Jan 06, 2003 8.720 8.760 8.525 8.550 69,600 -0.15(-1.72%)
Jan 03, 2003 8.475 8.825 8.420 8.700 52,200 +0.27(+3.26%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.