Dril-Quip (NY: DRQ )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	40.78	41.66	40.53	41.32	624,200	+0.80(+1.97%)
May 28, 2009	41.16	41.79	39.22	40.52	640,727	-0.18(-0.44%)
May 27, 2009	40.50	41.68	40.34	40.70	405,689	+0.04(+0.10%)
May 26, 2009	38.34	40.81	38.30	40.66	508,923	+1.38(+3.51%)
May 22, 2009	39.70	40.34	39.24	39.28	302,584	-0.04(-0.10%)
May 21, 2009	39.60	40.14	38.65	39.32	384,879	-1.29(-3.18%)
May 20, 2009	42.27	43.37	40.34	40.61	605,946	-1.18(-2.82%)
May 19, 2009	41.31	42.55	40.52	41.79	258,843	+0.49(+1.19%)
May 18, 2009	40.11	41.42	40.11	41.30	536,894	+1.85(+4.69%)
May 15, 2009	39.20	40.35	38.92	39.45	642,203	+0.21(+0.54%)
May 14, 2009	37.25	39.72	37.02	39.24	570,251	+1.97(+5.29%)
May 13, 2009	38.59	39.12	37.17	37.27	440,656	-2.04(-5.19%)
May 12, 2009	39.34	40.39	38.83	39.31	754,194	-0.86(-2.14%)
May 11, 2009	40.05	40.49	38.52	40.17	696,541	-0.65(-1.59%)
May 08, 2009	37.65	40.88	37.48	40.82	802,461	+3.89(+10.53%)
May 07, 2009	39.13	39.86	36.29	36.93	481,222	-1.43(-3.73%)
May 06, 2009	38.21	38.79	37.19	38.36	448,111	+0.84(+2.24%)
May 05, 2009	37.39	37.58	36.32	37.52	310,357	+0.07(+0.19%)
May 04, 2009	37.12	37.46	36.86	37.45	517,378	+1.78(+4.99%)
May 01, 2009	34.42	36.73	34.10	35.67	545,105	+1.29(+3.75%)
Apr 30, 2009	34.63	35.37	33.47	34.38	665,056	-0.04(-0.12%)
Apr 29, 2009	32.90	34.74	32.78	34.42	605,502	+1.91(+5.88%)
Apr 28, 2009	32.44	32.76	31.46	32.51	499,077	-0.37(-1.13%)
Apr 27, 2009	33.28	33.28	32.28	32.88	471,072	-1.22(-3.58%)
Apr 24, 2009	33.21	34.49	33.05	34.10	355,122	+1.48(+4.54%)
Apr 23, 2009	33.41	33.67	32.02	32.62	477,882	-0.35(-1.06%)
Apr 22, 2009	32.11	33.78	31.94	32.97	424,168	+0.31(+0.95%)
Apr 21, 2009	30.61	32.67	30.24	32.66	447,453	+1.82(+5.90%)
Apr 20, 2009	31.28	31.66	30.50	30.84	662,319	-1.57(-4.84%)
Apr 17, 2009	32.21	32.66	31.68	32.41	553,325	+0.14(+0.43%)
Apr 16, 2009	31.87	32.62	31.09	32.27	500,419	+0.81(+2.57%)
Apr 15, 2009	31.66	32.03	31.12	31.46	552,726	-0.30(-0.94%)
Apr 14, 2009	32.28	32.94	31.21	31.76	483,146	-0.78(-2.40%)
Apr 13, 2009	33.04	33.04	31.89	32.54	540,779	-1.05(-3.13%)
Apr 09, 2009	33.13	34.24	32.84	33.59	608,993	+1.34(+4.16%)
Apr 08, 2009	31.85	32.58	31.37	32.25	625,460	+0.51(+1.61%)
Apr 07, 2009	31.07	32.18	30.49	31.74	533,542	+0.06(+0.19%)
Apr 06, 2009	31.80	32.46	30.87	31.68	550,602	-1.12(-3.41%)
Apr 03, 2009	32.44	33.66	31.71	32.80	710,677	+0.11(+0.34%)
Apr 02, 2009	31.71	33.37	31.71	32.69	775,226	+2.43(+8.03%)
Apr 01, 2009	30.00	30.69	29.31	30.26	876,377	-0.44(-1.43%)
Mar 31, 2009	31.32	31.65	30.25	30.70	815,833	+0.06(+0.20%)
Mar 30, 2009	30.57	30.97	29.36	30.64	987,701	-1.98(-6.07%)
Mar 26, 2009	32.25	33.22	31.52	32.62	978,276	+1.10(+3.49%)
Mar 25, 2009	30.74	32.28	29.97	31.52	1,006,046	+0.80(+2.60%)
Mar 24, 2009	29.97	31.35	29.66	30.72	1,035,228	+0.19(+0.62%)
Mar 23, 2009	29.73	30.53	29.54	30.53	1,102,216	+3.50(+12.95%)
Mar 20, 2009	29.04	29.47	27.00	27.03	811,917	-2.15(-7.37%)
Mar 19, 2009	27.75	30.64	27.74	29.18	930,695	+2.31(+8.60%)
Mar 18, 2009	25.42	27.20	25.07	26.87	529,777	+1.25(+4.88%)
Mar 17, 2009	25.72	25.97	24.85	25.62	696,859	+0.14(+0.55%)
Mar 16, 2009	25.38	26.25	25.34	25.48	574,768	+0.38(+1.51%)
Mar 13, 2009	24.11	25.76	24.11	25.10	0	-0.11(-0.44%)
Mar 12, 2009	23.27	25.50	23.00	25.21	745,745	+1.92(+8.24%)
Mar 11, 2009	23.41	23.72	22.76	23.29	541,370	-0.11(-0.47%)
Mar 10, 2009	23.01	23.97	22.72	23.40	466,601	+1.00(+4.46%)
Mar 09, 2009	21.73	23.04	21.38	22.40	883,367	+0.42(+1.91%)
Mar 06, 2009	21.45	22.03	20.81	21.98	0	+1.78(+8.81%)
Mar 05, 2009	19.98	20.82	19.81	20.20	440,823	-0.57(-2.74%)
Mar 04, 2009	19.60	21.29	19.60	20.77	821,908	+2.39(+13.00%)

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.