| DRESSER-RAND GROUP, Inc. Add to My Watchlist | (NYSE: DRC) |
| DRESSER-RAND | 30.32 | +0.56 (+1.88%) | 655,034 |
| Historical Data for DRC |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 30.04 | 30.74 | 30.04 | 655,034 | 30.32 | +0.56 +1.88% |
| 02/08/10 | 30.30 | 30.51 | 29.74 | 479,237 | 29.76 | -0.30 -1.00% |
| 02/05/10 | 29.99 | 30.15 | 29.32 | 827,150 | 30.06 | +0.11 +0.37% |
| 02/04/10 | 30.48 | 30.64 | 29.95 | 950,088 | 29.95 | -0.85 -2.76% |
| 02/03/10 | 30.65 | 30.91 | 30.32 | 479,801 | 30.80 | +0.17 +0.56% |
| 02/02/10 | 30.08 | 30.75 | 30.00 | 417,606 | 30.63 | +0.81 +2.72% |
| 02/01/10 | 30.09 | 30.15 | 29.75 | 511,647 | 29.82 | +0.24 +0.81% |
| 01/29/10 | 30.34 | 30.63 | 29.37 | 761,301 | 29.58 | -0.42 -1.40% |
| 01/28/10 | 30.88 | 30.92 | 30.00 | 368,275 | 30.00 | -0.68 -2.22% |
| 01/27/10 | 30.65 | 30.75 | 30.13 | 426,357 | 30.68 | +0.10 +0.33% |
| 01/26/10 | 30.33 | 30.92 | 30.01 | 391,144 | 30.58 | +0.08 +0.26% |
| 01/25/10 | 30.63 | 30.90 | 30.47 | 362,304 | 30.50 | +0.24 +0.79% |
| 01/22/10 | 30.83 | 30.84 | 30.20 | 480,760 | 30.26 | -0.66 -2.13% |
| 01/21/10 | 31.72 | 31.94 | 30.84 | 816,758 | 30.92 | -0.93 -2.92% |
| 01/20/10 | 32.21 | 32.24 | 31.69 | 667,406 | 31.85 | -0.78 -2.39% |
| 01/19/10 | 32.94 | 33.27 | 32.48 | 950,944 | 32.63 | -0.31 -0.94% |
| 01/18/10 | 32.94 | 32.94 | 32.94 | 0 | 32.94 | 0.00 0.00% |
| 01/15/10 | 33.12 | 33.14 | 32.83 | 856,207 | 32.94 | -0.18 -0.54% |
| 01/14/10 | 32.90 | 33.14 | 32.15 | 796,443 | 33.12 | +0.28 +0.85% |
| 01/13/10 | 32.99 | 32.99 | 32.09 | 395,750 | 32.84 | +0.11 +0.34% |
| 01/12/10 | 33.34 | 33.34 | 32.48 | 525,821 | 32.73 | -0.89 -2.65% |
| 01/11/10 | 33.95 | 34.00 | 33.58 | 742,146 | 33.62 | +0.04 +0.12% |
| 01/08/10 | 33.64 | 33.64 | 33.29 | 506,999 | 33.58 | -0.07 -0.21% |
| 01/07/10 | 33.54 | 33.71 | 32.92 | 615,122 | 33.65 | +0.12 +0.36% |
| 01/06/10 | 33.28 | 33.77 | 33.27 | 949,797 | 33.53 | -0.01 -0.03% |
| 01/05/10 | 32.86 | 33.71 | 32.65 | 727,239 | 33.54 | +0.83 +2.54% |
| 01/04/10 | 32.03 | 32.71 | 32.03 | 541,673 | 32.71 | +1.10 +3.48% |
| 01/01/10 | 31.61 | 31.61 | 31.61 | 0 | 31.61 | 0.00 0.00% |
| 12/31/09 | 32.08 | 32.19 | 31.48 | 424,111 | 31.61 | -0.55 -1.71% |
| 12/30/09 | 32.36 | 32.36 | 31.91 | 281,897 | 32.16 | -0.20 -0.62% |
| 12/29/09 | 32.70 | 32.70 | 32.21 | 422,544 | 32.36 | -0.06 -0.19% |
| 12/28/09 | 32.32 | 32.47 | 32.21 | 313,395 | 32.42 | +0.32 +1.00% |
| 12/25/09 | 31.99 | 32.31 | 31.94 | 158,477 | 32.10 | 0.00 0.00% |
| 12/24/09 | 31.99 | 32.31 | 31.94 | 158,477 | 32.10 | +0.14 +0.44% |
| 12/23/09 | 32.00 | 32.06 | 31.75 | 382,988 | 31.96 | +0.15 +0.47% |
| 12/22/09 | 31.40 | 31.88 | 31.35 | 470,470 | 31.81 | +0.44 +1.40% |
| 12/21/09 | 31.00 | 31.43 | 30.96 | 408,128 | 31.37 | +0.43 +1.39% |
| 12/18/09 | 30.80 | 30.96 | 30.65 | 927,562 | 30.94 | +0.40 +1.31% |
| 12/17/09 | 30.43 | 30.81 | 30.30 | 603,475 | 30.54 | +0.16 +0.53% |
| 12/16/09 | 30.53 | 30.87 | 30.18 | 776,619 | 30.38 | +0.21 +0.70% |
| 12/15/09 | 29.35 | 30.33 | 29.35 | 1,010,025 | 30.17 | +0.20 +0.67% |
| 12/14/09 | 29.99 | 30.12 | 29.91 | 851,953 | 29.97 | +0.59 +2.01% |
| 12/11/09 | 29.01 | 29.41 | 28.83 | 1,677,007 | 29.38 | +0.49 +1.70% |
| 12/10/09 | 28.49 | 28.94 | 28.26 | 844,989 | 28.89 | +0.70 +2.48% |
| 12/09/09 | 27.73 | 28.33 | 27.46 | 1,292,913 | 28.19 | +0.60 +2.17% |
| 12/08/09 | 27.98 | 28.00 | 27.51 | 632,239 | 27.59 | -0.55 -1.95% |
| 12/07/09 | 27.93 | 28.69 | 27.93 | 629,935 | 28.14 | +0.02 +0.07% |
| 12/04/09 | 28.22 | 28.43 | 27.42 | 1,145,810 | 28.12 | +0.19 +0.68% |
| 12/03/09 | 29.11 | 29.21 | 27.88 | 750,035 | 27.93 | -1.04 -3.59% |
| 12/02/09 | 28.61 | 29.03 | 28.61 | 776,615 | 28.97 | +0.19 +0.66% |
| \/ Download Data To Spreadsheet | ||||||
