Dril-Quip (NY: DRQ )

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.