U.S. markets closed

Dril-Quip, Inc. (DRQ)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
18.87-0.84 (-4.26%)
Al cierre: 04:00PM EDT
19.32 +0.45 (+2.38%)
Fuera de horario: 07:43PM EDT
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 202419.7119.8018.7918.8718.87221,600
09 may 202419.2719.7319.1019.7119.71323,400
08 may 202418.6419.2618.5919.2219.22254,200
07 may 202418.7619.2118.6318.9218.92247,200
06 may 202418.7319.3318.6818.8018.80367,400
03 may 202418.8719.1118.3918.6018.60322,100
02 may 202418.3618.6918.2718.5418.54286,600
01 may 202418.1518.4917.8018.0918.09366,000
30 abr 202419.3119.3718.1818.1818.18338,900
29 abr 202420.0020.1419.3819.5219.52170,000
26 abr 202419.2120.0219.2119.9119.91296,300
25 abr 202419.0519.5018.8019.3119.31320,400
24 abr 202419.3919.4818.8419.1019.10329,900
23 abr 202419.2919.5719.1719.4619.46305,400
22 abr 202419.5819.7719.3019.3819.38336,300
19 abr 202419.2719.8119.2119.6619.66382,400
18 abr 202419.9320.0719.4519.4519.45268,200
17 abr 202420.6720.9419.8419.8619.86263,600
16 abr 202421.1921.1920.4520.6120.61340,200
15 abr 202421.6822.1021.0721.2721.27195,600
12 abr 202423.0323.3021.4621.6921.69192,600
11 abr 202422.8123.0822.4922.9122.91150,100
10 abr 202422.6423.1022.4022.7622.76182,100
09 abr 202423.2623.4122.7722.8922.89139,300
08 abr 202423.3223.3923.0023.1823.18158,500
05 abr 202423.4423.7523.1423.2023.20181,500
04 abr 202423.7723.8723.3523.4223.42204,900
03 abr 202423.3324.0923.3323.5523.55346,800
02 abr 202423.4123.6222.6623.3823.38320,000
01 abr 202422.9523.5722.5423.1623.16460,800
28 mar 202422.9223.1122.4922.5322.53299,200
27 mar 202422.9023.2622.7322.8222.82293,000
26 mar 202425.0125.0522.9523.0123.01420,200
25 mar 202424.6625.1924.6624.9024.90232,900
22 mar 202424.8724.8724.3724.6224.62272,500
21 mar 202424.0425.0724.0424.9124.91273,800
20 mar 202423.6724.2723.4724.1224.12256,000
19 mar 202424.0024.4023.1423.9523.95461,700
18 mar 202423.9324.0623.6523.7323.73189,400
15 mar 202423.3924.3323.3923.9623.96445,500
14 mar 202423.0023.5922.9323.5323.53208,100
13 mar 202422.9923.3822.8122.9722.97155,100
12 mar 202423.0023.0022.3022.8422.84158,600
11 mar 202422.6623.1122.5922.9822.98143,900
08 mar 202422.5122.9722.5122.7722.77110,600
07 mar 202422.4822.8622.3922.4922.49118,000
06 mar 202423.0023.0322.2422.3722.37144,000
05 mar 202422.4422.7922.1722.7422.74245,100
04 mar 202423.2223.3522.4922.4922.49156,000
01 mar 202422.9123.3022.6723.1423.14189,200
29 feb 202422.9623.4622.4822.6022.60251,800
28 feb 202423.2123.6522.5922.6522.65341,500
27 feb 202421.9923.6921.8423.5223.52398,900
26 feb 202421.1121.5120.8221.3421.34176,000
23 feb 202420.7321.3820.7321.2621.26242,300
22 feb 202420.9721.3520.6921.0421.04306,400
21 feb 202421.1121.6020.9021.2121.21156,800
20 feb 202421.0821.3620.8221.0221.02131,100
16 feb 202421.1921.2820.7121.2021.20134,500
15 feb 202420.4821.2620.4321.2321.23160,100
14 feb 202420.3220.4720.0720.3820.38198,700
13 feb 202420.8420.9320.0320.0520.05242,800
12 feb 202420.5021.2320.5021.0821.08165,100
09 feb 202420.4020.6420.2720.3820.38200,400
08 feb 202419.6120.3619.6120.3220.32305,800
07 feb 202419.8920.0119.4319.6119.61159,500
06 feb 202419.7120.1319.7019.8919.89210,600
05 feb 202419.6719.6818.9319.6219.62358,300
02 feb 202420.1020.2219.6119.7219.72271,300
01 feb 202420.1520.4019.5520.2620.26292,400
31 ene 202421.2321.2320.0020.0720.07231,500
30 ene 202421.6721.6721.0221.1621.16162,600
29 ene 202422.1122.1921.6122.1422.14185,900
26 ene 202421.8822.3521.6622.1622.16220,100
25 ene 202422.3722.3721.5021.7921.79260,900
24 ene 202421.5522.1321.2421.9921.99238,000
23 ene 202421.3821.8521.3221.3621.36170,700
22 ene 202421.2021.6921.1221.3021.30274,300
19 ene 202421.2721.2720.8021.1021.10151,800
18 ene 202420.5821.1320.5121.0921.09197,700
17 ene 202420.4520.8220.3120.4620.46179,600
16 ene 202420.8220.9120.6420.6520.65204,700
12 ene 202421.0421.3020.6821.0421.04150,400
11 ene 202420.4820.5319.8920.4720.47305,600
10 ene 202420.7320.7320.0720.3820.38244,900
09 ene 202421.5021.5020.6120.8520.85187,000
08 ene 202421.9321.9421.1221.5921.59224,000
05 ene 202421.8722.4621.8722.4022.40160,600
04 ene 202422.5222.7221.5621.7621.76250,300
03 ene 202422.9023.0422.4322.5122.51173,600
02 ene 202423.4123.5822.6722.7722.77179,500
29 dic 202323.5323.5923.2423.2723.27155,400
28 dic 202323.6223.7023.4023.5823.58161,800
27 dic 202323.8023.9923.6223.8323.83106,700
26 dic 202323.7124.0023.3623.8423.84124,000
22 dic 202323.7023.9823.2523.3123.31116,400
21 dic 202323.0423.5222.7023.5123.51191,800
20 dic 202322.9723.6522.8823.0723.07270,000
19 dic 202322.7723.2222.4123.0123.01160,900
18 dic 202322.8323.3222.5822.6022.60211,800
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...