Dresser-Rand Group Inc (DRC) Historical Stock Data

Historical Data

In the past 30 trading days, DRC is up 0.05% a day on average. There have been 19 days where Dresser-Rand Group Inc closed green and 11 days where DRC closed red.

DateOpenCloseChangeLowHighVolume
2015-06-3085.1885.18↑$0.00 (0.00%)85.1685.207.01M
2015-06-2985.1685.17↑$0.01 (0.01%)85.1285.191.27M
2015-06-2685.0585.16↑$0.11 (0.13%)85.0385.17696.28K
2015-06-2585.0485.04↑$0.00 (0.00%)85.0385.19805.04K
2015-06-2484.8385.00↑$0.17 (0.20%)84.8385.07887.84K
2015-06-2384.9084.87↓$0.03 (-0.04%)84.7784.94690.54K
2015-06-2284.7184.90↑$0.19 (0.22%)84.6884.90798.59K
2015-06-1984.7584.62↓$0.13 (-0.15%)84.6284.781.25M
2015-06-1884.7884.75↓$0.03 (-0.04%)84.6784.83674.70K
2015-06-1784.7484.82↑$0.08 (0.09%)84.7084.98670.37K
2015-06-1684.5984.77↑$0.18 (0.21%)84.5684.77699.60K
2015-06-1584.6884.64↓$0.04 (-0.05%)84.5184.720.97M
2015-06-1284.4984.79↑$0.30 (0.36%)84.4984.79627.74K
2015-06-1184.6184.68↑$0.07 (0.08%)84.5684.69383.34K
2015-06-1084.7084.62↓$0.08 (-0.09%)84.6084.80375.50K
2015-06-0984.4484.62↑$0.18 (0.21%)84.4384.67322.70K
2015-06-0884.5784.37↓$0.20 (-0.24%)84.3684.67460.79K
2015-06-0584.5484.60↑$0.06 (0.07%)84.5084.79518.60K
2015-06-0484.5584.54↓$0.01 (-0.01%)84.4884.68403.84K
2015-06-0384.5984.60↑$0.01 (0.01%)84.4684.67557.79K
2015-06-0284.4684.56↑$0.10 (0.12%)84.4684.60622.99K
2015-06-0184.6484.45↓$0.19 (-0.22%)84.4184.841M
2015-05-2984.4084.60↑$0.20 (0.24%)84.4084.68658.63K
2015-05-2884.4384.57↑$0.14 (0.17%)84.3984.61758.04K
2015-05-2784.3184.50↑$0.19 (0.23%)84.3084.58289.27K
2015-05-2684.3684.31↓$0.05 (-0.06%)84.2584.39552.44K
2015-05-2284.2884.44↑$0.16 (0.19%)84.2784.49252.98K
2015-05-2184.3884.36↓$0.02 (-0.02%)84.3084.41559.62K
2015-05-2084.3184.34↑$0.03 (0.04%)84.2684.38432.77K
2015-05-1984.3884.31↓$0.07 (-0.08%)84.2684.45620.83K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

Modok

$DRC why is there no volume? Is that suspicious?

0 Like Report
micmic

$DRC going green

0 Like Report