Dril-Quip (NY: DRQ )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	58.66	58.81	57.44	58.34	631,329	+0.12(+0.21%)
May 29, 2008	58.58	59.14	57.81	58.22	698,834	-1.24(-2.09%)
May 28, 2008	58.69	59.56	57.68	59.46	434,991	+0.34(+0.58%)
May 27, 2008	58.65	59.62	58.65	59.12	561,393	-0.34(-0.57%)
May 26, 2008	61.66	61.83	58.78	59.46	0	+0.00(+0.00%)
May 23, 2008	61.66	61.83	58.78	59.46	483,992	-1.96(-3.19%)
May 22, 2008	63.28	63.29	60.86	61.42	670,060	-1.67(-2.65%)
May 21, 2008	61.56	65.36	61.56	63.09	1,155,113	+1.77(+2.89%)
May 20, 2008	61.15	61.73	60.36	61.32	367,539	+0.18(+0.29%)
May 19, 2008	61.88	62.09	60.59	61.14	410,861	-0.27(-0.44%)
May 16, 2008	59.67	61.51	58.63	61.41	684,383	+2.43(+4.12%)
May 15, 2008	58.81	59.10	57.59	58.98	572,593	+0.85(+1.46%)
May 14, 2008	59.05	59.53	57.78	58.13	549,721	-0.89(-1.51%)
May 13, 2008	57.74	59.16	56.95	59.02	626,208	+0.99(+1.71%)
May 12, 2008	59.30	59.85	56.81	58.03	926,279	-1.51(-2.54%)
May 09, 2008	54.50	59.66	53.25	59.54	2,544,283	-1.38(-2.27%)
May 08, 2008	59.74	61.01	58.04	60.92	673,526	+1.62(+2.73%)
May 07, 2008	59.50	60.10	58.75	59.30	522,286	-0.28(-0.47%)
May 06, 2008	57.13	59.92	57.13	59.58	565,636	+2.53(+4.43%)
May 05, 2008	57.15	58.41	57.04	57.05	317,631	-0.30(-0.52%)
May 02, 2008	56.95	57.96	56.70	57.35	449,495	+0.71(+1.25%)
May 01, 2008	56.78	57.71	54.20	56.64	783,730	-0.52(-0.91%)
Apr 30, 2008	57.00	57.76	56.15	57.16	456,920	+0.41(+0.72%)
Apr 29, 2008	58.55	58.62	56.27	56.75	424,620	-2.00(-3.40%)
Apr 28, 2008	59.77	59.77	58.38	58.75	430,224	-0.70(-1.18%)
Apr 25, 2008	60.41	60.60	58.48	59.45	369,790	-0.13(-0.22%)
Apr 24, 2008	59.27	59.88	58.44	59.58	535,195	+0.15(+0.25%)
Apr 23, 2008	60.49	60.49	58.64	59.43	484,855	-0.97(-1.61%)
Apr 22, 2008	60.90	61.35	59.90	60.40	403,076	-0.50(-0.82%)
Apr 21, 2008	61.41	61.73	60.17	60.90	544,240	-0.47(-0.77%)
Apr 18, 2008	60.29	62.47	59.39	61.37	906,935	+1.40(+2.33%)
Apr 17, 2008	59.46	60.21	58.96	59.97	794,969	+0.27(+0.45%)
Apr 16, 2008	57.00	59.88	56.75	59.70	1,658,114	+3.17(+5.61%)
Apr 15, 2008	55.72	56.53	55.25	56.53	800,701	+1.41(+2.56%)
Apr 14, 2008	52.29	55.18	51.59	55.12	690,530	+2.92(+5.59%)
Apr 11, 2008	51.50	52.94	51.13	52.20	505,900	+0.20(+0.38%)
Apr 10, 2008	52.15	52.43	50.83	52.00	438,000	+0.17(+0.33%)
Apr 09, 2008	50.94	52.77	50.85	51.83	576,400	+0.61(+1.19%)
Apr 08, 2008	49.80	51.54	49.39	51.22	631,252	+1.20(+2.40%)
Apr 07, 2008	51.57	52.17	49.97	50.02	785,189	-1.10(-2.15%)
Apr 04, 2008	50.35	51.41	50.15	51.12	537,800	+0.72(+1.43%)
Apr 03, 2008	49.10	50.85	48.90	50.40	640,800	+1.20(+2.44%)
Apr 02, 2008	48.10	49.93	47.58	49.20	520,200	+1.26(+2.63%)
Apr 01, 2008	46.47	48.03	46.01	47.94	671,821	+1.47(+3.16%)
Mar 31, 2008	45.45	46.58	45.11	46.47	527,333	+0.89(+1.95%)
Mar 28, 2008	46.24	46.71	45.39	45.58	362,130	-0.62(-1.34%)
Mar 27, 2008	47.35	47.69	46.20	46.20	539,620	-1.19(-2.51%)
Mar 26, 2008	45.88	47.88	45.67	47.39	477,965	+1.64(+3.58%)
Mar 25, 2008	44.36	46.07	44.36	45.75	519,800	+1.41(+3.18%)
Mar 24, 2008	44.07	45.21	43.75	44.34	545,927	+0.38(+0.86%)
Mar 21, 2008	44.39	44.61	42.14	43.96	1,601,766	+0.00(+0.00%)
Mar 20, 2008	44.39	44.61	42.14	43.96	1,601,766	-0.76(-1.70%)
Mar 19, 2008	46.67	46.99	44.58	44.72	680,054	-2.05(-4.38%)
Mar 18, 2008	45.99	46.77	45.48	46.77	426,984	+1.94(+4.33%)
Mar 17, 2008	45.01	46.24	44.13	44.83	610,575	-1.33(-2.88%)
Mar 14, 2008	47.44	47.44	44.90	46.16	873,800	-1.03(-2.18%)
Mar 13, 2008	46.34	47.40	45.34	47.19	1,072,700	+0.25(+0.53%)
Mar 12, 2008	46.82	47.84	46.82	46.94	602,169	-0.24(-0.51%)
Mar 11, 2008	46.80	47.23	45.95	47.18	789,700	+1.37(+2.99%)
Mar 10, 2008	46.72	46.72	45.31	45.81	961,100	-0.65(-1.40%)
Mar 07, 2008	46.75	47.47	46.06	46.46	563,398	-1.01(-2.13%)
Mar 06, 2008	49.20	49.95	47.30	47.47	814,860	-2.18(-4.39%)
Mar 05, 2008	48.67	49.68	48.07	49.65	838,399	+1.48(+3.07%)
Mar 04, 2008	46.89	48.65	46.75	48.17	1,345,699	+0.89(+1.88%)

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.