Italia markets closed

Dril-Quip, Inc. (DRQ)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
18,87-0,84 (-4,26%)
Alla chiusura: 04:00PM EDT
19,32 +0,45 (+2,38%)
Dopo ore: 07:43PM EDT
Periodo di tempo:
12 mag 2023 - 12 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202419,7119,8018,7918,8718,87221.600
09 mag 202419,2719,7319,1019,7119,71323.400
08 mag 202418,6419,2618,5919,2219,22254.200
07 mag 202418,7619,2118,6318,9218,92247.200
06 mag 202418,7319,3318,6818,8018,80367.400
03 mag 202418,8719,1118,3918,6018,60322.100
02 mag 202418,3618,6918,2718,5418,54286.600
01 mag 202418,1518,4917,8018,0918,09366.000
30 apr 202419,3119,3718,1818,1818,18338.900
29 apr 202420,0020,1419,3819,5219,52170.000
26 apr 202419,2120,0219,2119,9119,91296.300
25 apr 202419,0519,5018,8019,3119,31320.400
24 apr 202419,3919,4818,8419,1019,10329.900
23 apr 202419,2919,5719,1719,4619,46305.400
22 apr 202419,5819,7719,3019,3819,38336.300
19 apr 202419,2719,8119,2119,6619,66382.400
18 apr 202419,9320,0719,4519,4519,45268.200
17 apr 202420,6720,9419,8419,8619,86263.600
16 apr 202421,1921,1920,4520,6120,61340.200
15 apr 202421,6822,1021,0721,2721,27195.600
12 apr 202423,0323,3021,4621,6921,69192.600
11 apr 202422,8123,0822,4922,9122,91150.100
10 apr 202422,6423,1022,4022,7622,76182.100
09 apr 202423,2623,4122,7722,8922,89139.300
08 apr 202423,3223,3923,0023,1823,18158.500
05 apr 202423,4423,7523,1423,2023,20181.500
04 apr 202423,7723,8723,3523,4223,42204.900
03 apr 202423,3324,0923,3323,5523,55346.800
02 apr 202423,4123,6222,6623,3823,38320.000
01 apr 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 gen 202421,2321,2320,0020,0720,07231.500
30 gen 202421,6721,6721,0221,1621,16162.600
29 gen 202422,1122,1921,6122,1422,14185.900
26 gen 202421,8822,3521,6622,1622,16220.100
25 gen 202422,3722,3721,5021,7921,79260.900
24 gen 202421,5522,1321,2421,9921,99238.000
23 gen 202421,3821,8521,3221,3621,36170.700
22 gen 202421,2021,6921,1221,3021,30274.300
19 gen 202421,2721,2720,8021,1021,10151.800
18 gen 202420,5821,1320,5121,0921,09197.700
17 gen 202420,4520,8220,3120,4620,46179.600
16 gen 202420,8220,9120,6420,6520,65204.700
12 gen 202421,0421,3020,6821,0421,04150.400
11 gen 202420,4820,5319,8920,4720,47305.600
10 gen 202420,7320,7320,0720,3820,38244.900
09 gen 202421,5021,5020,6120,8520,85187.000
08 gen 202421,9321,9421,1221,5921,59224.000
05 gen 202421,8722,4621,8722,4022,40160.600
04 gen 202422,5222,7221,5621,7621,76250.300
03 gen 202422,9023,0422,4322,5122,51173.600
02 gen 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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...