Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Dril-Quip (NY: DRQ )

19.25 -0.10 (-0.52%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 30, 2003 8.090 8.450 8.090 8.410 49,400 +0.36(+4.47%)
May 29, 2003 8.000 8.050 7.975 8.050 50,200 +0.08(+0.94%)
May 28, 2003 8.070 8.100 7.935 7.975 131,800 -0.08(-0.93%)
May 27, 2003 7.940 8.075 7.940 8.050 48,200 +0.14(+1.77%)
May 23, 2003 7.890 7.950 7.875 7.910 19,800 -0.00(-0.06%)
May 22, 2003 7.850 7.950 7.850 7.915 81,200 +0.03(+0.32%)
May 21, 2003 7.575 7.890 7.575 7.890 16,400 +0.31(+4.16%)
May 20, 2003 7.625 7.625 7.475 7.575 70,000 -0.03(-0.39%)
May 19, 2003 7.700 7.775 7.605 7.605 31,800 -0.04(-0.59%)
May 16, 2003 8.135 8.190 7.650 7.650 58,000 -0.52(-6.36%)
May 15, 2003 8.185 8.275 8.105 8.170 26,400 -0.01(-0.12%)
May 14, 2003 8.175 8.180 8.090 8.180 37,400 +0.04(+0.49%)
May 13, 2003 8.080 8.150 8.080 8.140 19,400 +0.06(+0.74%)
May 12, 2003 7.930 8.175 7.930 8.080 23,000 +0.17(+2.08%)
May 09, 2003 7.850 7.915 7.765 7.915 20,400 +0.04(+0.51%)
May 08, 2003 7.775 7.875 7.760 7.875 84,600 +0.12(+1.55%)
May 07, 2003 7.925 7.925 7.630 7.755 72,400 -0.17(-2.15%)
May 06, 2003 7.850 7.975 7.800 7.925 51,600 +0.10(+1.34%)
May 05, 2003 7.770 7.870 7.770 7.820 24,400 +0.04(+0.58%)
May 02, 2003 7.640 7.775 7.640 7.775 24,200 +0.16(+2.10%)
May 01, 2003 7.715 7.775 7.550 7.615 30,200 -0.08(-0.98%)
Apr 30, 2003 7.675 7.745 7.660 7.690 22,600 -0.01(-0.13%)
Apr 29, 2003 8.005 8.005 7.700 7.700 27,800 -0.31(-3.81%)
Apr 28, 2003 7.925 8.005 7.925 8.005 14,000 +0.07(+0.88%)
Apr 25, 2003 7.920 8.000 7.920 7.935 14,400 -0.01(-0.06%)
Apr 24, 2003 8.060 8.060 7.940 7.940 15,600 -0.11(-1.43%)
Apr 23, 2003 7.995 8.140 7.995 8.055 20,400 +0.07(+0.94%)
Apr 22, 2003 7.795 8.025 7.795 7.980 24,600 +0.20(+2.50%)
Apr 21, 2003 7.600 7.785 7.600 7.785 14,400 +0.19(+2.43%)
Apr 17, 2003 7.425 7.645 7.425 7.600 27,200 +0.18(+2.43%)
Apr 16, 2003 7.475 7.500 7.410 7.420 7,400 -0.03(-0.40%)
Apr 15, 2003 7.525 7.545 7.445 7.450 14,600 -0.09(-1.26%)
Apr 14, 2003 7.475 7.585 7.455 7.545 30,200 +0.05(+0.67%)
Apr 11, 2003 7.535 7.535 7.470 7.495 12,800 -0.06(-0.86%)
Apr 10, 2003 7.400 7.650 7.395 7.560 67,800 +0.16(+2.16%)
Apr 09, 2003 7.525 7.640 7.400 7.400 97,800 -0.12(-1.60%)
Apr 08, 2003 7.430 7.540 7.425 7.520 45,200 +0.09(+1.28%)
Apr 07, 2003 7.260 7.425 7.260 7.425 30,200 +0.17(+2.34%)
Apr 04, 2003 7.150 7.270 7.125 7.255 41,600 +0.05(+0.76%)
Apr 03, 2003 7.100 7.250 7.095 7.200 51,200 +0.10(+1.41%)
Apr 02, 2003 7.000 7.195 6.980 7.100 32,400 +0.14(+2.08%)
Apr 01, 2003 6.835 7.000 6.770 6.955 23,400 +0.12(+1.76%)
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%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.