Dril-Quip Inc. Common Stockのデータ

Dril-Quip Inc. Common Stockの基本情報

名前 Dril-Quip Inc. Common Stock
ティッカー DRQ
国 United States
上場年 1997.0
セクター Energy

Dril-Quip Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 35.82 34.48 34.73 35.48 182400.0 35.48
2021-02-12 33.72 32.94 32.94 33.68 92800.0 33.68
2021-02-11 34.42 33.21 34.16 33.33 241000.0 33.33
2021-02-10 34.76 33.82 34.34 34.23 137600.0 34.23
2021-02-09 34.75 33.32 33.52 34.13 156200.0 34.13
2021-02-08 33.85 32.05 32.14 33.69 181300.0 33.69
2021-02-05 32.72 31.62 32.46 31.77 143900.0 31.77
2021-02-04 32.2 30.97 31.75 32.13 99200.0 32.13
2021-02-03 31.7 30.4 30.5 31.63 112300.0 31.63
2021-02-02 31.2 30.33 31.2 30.39 151800.0 30.39
2021-02-01 30.57 29.2 30.44 30.46 171400.0 30.46
2021-01-29 31.6 30.09 30.96 30.12 159700.0 30.12
2021-01-28 31.96 30.58 30.87 31.18 257200.0 31.18
2021-01-27 32.01 30.33 31.28 30.37 318900.0 30.37
2021-01-26 32.69 31.86 32.5 31.98 143000.0 31.98
2021-01-25 32.85 31.33 32.85 32.18 221500.0 32.18
2021-01-22 33.17 30.93 31.15 33.1 256700.0 33.1
2021-01-21 32.6 31.72 32.43 32.06 191700.0 32.06
2021-01-20 33.32 32.27 33.32 32.59 138500.0 32.59
2021-01-19 33.46 32.49 33.24 33.15 163100.0 33.15
2021-01-15 34.7 32.73 34.13 32.84 177400.0 32.84
2021-01-14 35.85 33.07 33.28 35.11 248200.0 35.11
2021-01-13 34.91 32.77 34.91 32.96 191300.0 32.96
2021-01-12 35.39 33.7 33.89 34.93 167900.0 34.93
2021-01-11 33.7 32.04 32.32 33.54 336600.0 33.54
2021-01-08 34.53 33.07 34.49 33.38 248500.0 33.38
2021-01-07 34.47 33.29 33.89 33.96 230000.0 33.96
2021-01-06 34.73 32.62 33.01 33.94 293800.0 33.94
2021-01-05 32.52 30.81 30.81 31.92 254300.0 31.92
2021-01-04 31.18 29.42 30.04 30.49 415800.0 30.49
2020-12-31 30.08 29.34 29.75 29.62 306500.0 29.62
2020-12-30 31.08 29.81 30.73 29.84 222900.0 29.84
2020-12-29 31.5 30.34 31.5 30.59 176100.0 30.59
2020-12-28 32.35 30.73 30.91 31.36 268700.0 31.36
2020-12-24 31.61 30.14 31.28 30.64 94300.0 30.64
2020-12-23 31.46 30.73 31.01 30.95 177700.0 30.95
2020-12-22 31.09 30.53 30.82 30.68 254900.0 30.68
2020-12-21 31.34 30.06 30.47 30.8 223300.0 30.8
2020-12-18 32.54 31.2 32.45 31.28 632700.0 31.28
2020-12-17 32.61 31.38 32.02 32.37 215300.0 32.37
2020-12-16 32.93 31.8 32.93 31.87 240500.0 31.87
2020-12-15 33.26 32.0 32.48 32.91 182900.0 32.91
2020-12-14 33.27 31.9 33.27 32.13 334100.0 32.13
2020-12-11 33.98 32.42 33.7 32.75 185600.0 32.75
2020-12-10 34.48 32.6 32.99 34.1 109600.0 34.1
2020-12-09 34.21 32.45 33.74 33.1 166900.0 33.1
2020-12-08 33.71 32.48 32.64 33.5 217400.0 33.5
2020-12-07 33.64 32.8 33.25 33.25 164500.0 33.25
2020-12-04 34.0 32.1 32.2 33.62 210700.0 33.62
2020-12-03 32.15 30.95 31.23 31.72 254700.0 31.72
2020-12-02 31.65 30.02 30.02 31.1 213200.0 31.1
2020-12-01 30.34 29.06 29.21 30.17 231900.0 30.17
2020-11-30 30.2 28.31 29.87 28.42 222300.0 28.42
2020-11-27 30.75 29.81 30.52 30.47 89200.0 30.47
2020-11-25 31.58 30.77 31.31 30.93 160600.0 30.93
2020-11-24 32.22 31.15 31.61 31.71 230000.0 31.71
2020-11-23 30.8 29.83 30.08 30.65 261700.0 30.65
2020-11-20 29.9 28.92 29.48 29.5 262600.0 29.5
2020-11-19 30.08 28.91 29.05 29.81 201500.0 29.81
2020-11-18 32.02 29.34 31.38 29.38 472700.0 29.38
2020-11-17 31.26 30.03 30.38 31.12 215200.0 31.12
2020-11-16 31.29 29.59 29.99 31.02 353600.0 31.02
2020-11-13 28.9 27.91 28.42 28.78 159200.0 28.78
2020-11-12 29.46 27.75 28.34 28.05 203300.0 28.05
2020-11-11 29.77 28.4 29.69 29.05 277300.0 29.05
2020-11-10 29.49 28.43 28.85 29.41 404000.0 29.41
2020-11-09 29.58 26.92 27.14 28.63 360500.0 28.63
2020-11-06 25.17 24.04 24.65 24.27 152200.0 24.27
2020-11-05 25.86 24.6 24.89 24.63 157500.0 24.63
2020-11-04 25.53 24.3 25.05 24.77 206600.0 24.77
2020-11-03 27.42 25.35 26.64 25.64 261300.0 25.64
2020-11-02 26.33 25.57 26.11 26.0 277300.0 26.0
2020-10-30 26.46 24.52 25.01 25.9 387400.0 25.9
2020-10-29 24.09 23.0 23.59 24.02 468100.0 24.02
2020-10-28 24.05 23.14 23.85 23.86 352800.0 23.86
2020-10-27 25.3 24.46 25.08 24.69 386900.0 24.69
2020-10-26 25.43 24.68 25.38 25.21 256800.0 25.21
2020-10-23 26.5 25.39 26.26 25.72 247100.0 25.72
2020-10-22 26.38 25.26 25.81 26.0 253400.0 26.0
2020-10-21 26.11 25.15 25.24 25.7 230300.0 25.7
2020-10-20 25.78 24.89 25.15 25.32 216400.0 25.32
2020-10-19 26.0 24.77 24.97 24.88 232400.0 24.88
2020-10-16 25.6 24.6 24.86 24.68 299400.0 24.68
2020-10-15 25.0 24.1 24.16 24.98 264400.0 24.98
2020-10-14 25.66 24.66 24.66 24.7 179600.0 24.7
2020-10-13 25.08 24.26 24.48 24.7 385700.0 24.7
2020-10-12 24.88 23.69 24.6 24.56 357900.0 24.56
2020-10-09 25.61 24.59 25.61 24.69 302800.0 24.69
2020-10-08 25.58 24.63 24.82 25.56 370100.0 25.56
2020-10-07 24.7 23.88 24.39 24.35 462400.0 24.35
2020-10-06 25.88 24.33 25.3 24.36 231000.0 24.36
2020-10-05 25.89 24.53 25.06 24.68 220500.0 24.68
2020-10-02 25.5 23.62 23.8 24.79 253800.0 24.79
2020-10-01 24.57 23.6 24.36 24.5 354900.0 24.5
2020-09-30 26.14 24.32 25.12 24.76 503000.0 24.76
2020-09-29 24.87 24.09 24.25 24.75 390000.0 24.75
2020-09-28 24.84 23.98 23.98 24.38 334700.0 24.38
2020-09-25 23.76 22.63 22.72 23.53 366800.0 23.53
2020-09-24 23.51 22.25 22.95 22.97 306900.0 22.97
2020-09-23 25.03 22.98 25.0 23.07 315300.0 23.07
2020-09-22 25.56 24.29 24.86 25.22 325200.0 25.22
2020-09-21 25.74 24.22 25.74 24.99 318900.0 24.99
2020-09-18 27.05 25.99 26.85 26.28 896800.0 26.28
2020-09-17 27.53 26.51 27.37 26.76 380000.0 26.76
2020-09-16 28.47 27.39 27.48 27.78 506900.0 27.78
2020-09-15 27.96 26.87 27.68 27.2 493600.0 27.2
2020-09-14 29.25 27.36 29.15 27.48 762400.0 27.48
2020-09-11 30.3 29.05 30.24 29.17 218800.0 29.17
2020-09-10 31.97 29.96 31.88 30.14 210300.0 30.14
2020-09-09 32.88 31.73 32.54 31.73 165600.0 31.73
2020-09-08 33.1 31.54 33.1 32.07 194600.0 32.07
2020-09-04 34.28 33.29 34.08 33.74 141400.0 33.74
2020-09-03 34.43 33.46 33.58 33.8 164200.0 33.8
2020-09-02 33.73 32.98 33.5 33.48 140500.0 33.48
2020-09-01 33.81 32.59 32.77 33.68 145600.0 33.68
2020-08-31 34.24 32.98 33.63 33.13 177600.0 33.13
2020-08-28 34.13 33.17 33.53 33.98 132900.0 33.98
2020-08-27 34.17 32.59 34.16 33.45 142900.0 33.45
2020-08-26 36.18 33.77 36.18 33.94 218800.0 33.94
2020-08-25 36.8 35.8 36.67 36.04 130200.0 36.04
2020-08-24 36.37 33.9 34.02 36.35 285400.0 36.35
2020-08-21 33.7 32.94 33.62 33.67 200800.0 33.67
2020-08-20 34.32 33.72 34.1 33.87 174200.0 33.87
2020-08-19 35.21 34.44 34.86 34.62 153800.0 34.62
2020-08-18 35.7 34.59 35.67 35.01 111200.0 35.01
2020-08-17 35.89 34.99 35.57 35.55 167900.0 35.55
2020-08-14 36.03 35.32 35.63 35.8 260500.0 35.8
2020-08-13 36.14 35.57 35.85 35.91 206700.0 35.91
2020-08-12 37.51 35.93 37.51 36.21 197400.0 36.21
2020-08-11 38.6 36.43 38.26 36.69 245400.0 36.69
2020-08-10 37.9 36.63 36.66 37.4 197800.0 37.4
2020-08-07 36.41 35.02 35.42 36.37 146600.0 36.37
2020-08-06 36.93 34.81 36.79 35.74 279900.0 35.74
2020-08-05 36.7 35.61 35.94 36.62 203600.0 36.62
2020-08-04 35.31 34.1 34.15 35.14 233100.0 35.14
2020-08-03 34.36 32.79 33.43 34.23 216600.0 34.23
2020-07-31 35.06 31.13 34.43 33.29 355000.0 33.29
2020-07-30 35.27 32.81 35.27 34.66 264400.0 34.66
2020-07-29 36.16 34.41 34.59 36.05 309200.0 36.05
2020-07-28 35.26 33.69 34.75 34.26 218600.0 34.26
2020-07-27 35.21 33.49 33.94 35.02 280000.0 35.02
2020-07-24 34.69 33.91 34.0 34.04 163600.0 34.04
2020-07-23 34.36 33.1 33.49 34.28 191500.0 34.28
2020-07-22 34.14 33.4 33.75 33.95 217500.0 33.95
2020-07-21 34.74 32.69 32.69 34.44 247800.0 34.44
2020-07-20 32.84 31.74 32.14 31.86 170800.0 31.86
2020-07-17 32.78 31.92 32.1 32.16 184900.0 32.16
2020-07-16 32.55 30.94 31.51 32.0 305300.0 32.0
2020-07-15 33.25 32.36 32.39 32.93 261500.0 32.93
2020-07-14 31.85 30.25 30.58 31.79 204600.0 31.79
2020-07-13 31.33 29.68 30.23 30.68 387600.0 30.68
2020-07-10 30.0 29.01 29.01 29.91 147200.0 29.91
2020-07-09 30.3 28.61 30.16 29.01 272800.0 29.01
2020-07-08 30.95 29.48 29.69 30.02 263600.0 30.02
2020-07-07 30.98 29.61 30.11 29.65 313400.0 29.65
2020-07-06 31.7 29.59 31.38 30.59 330100.0 30.59
2020-07-02 30.96 30.16 30.46 30.59 221700.0 30.59
2020-07-01 30.79 29.58 30.04 29.71 228500.0 29.71
2020-06-30 29.92 28.74 28.88 29.79 264200.0 29.79
2020-06-29 29.67 28.79 29.29 29.32 234200.0 29.32
2020-06-26 29.66 27.97 29.6 29.05 417700.0 29.05
2020-06-25 30.05 28.68 28.68 30.0 195200.0 30.0
2020-06-24 30.08 28.59 29.9 28.92 247400.0 28.92
2020-06-23 30.97 29.87 30.74 30.47 258200.0 30.47
2020-06-22 30.4 28.81 29.32 30.36 240800.0 30.36
2020-06-19 31.4 29.19 31.15 29.42 685300.0 29.42
2020-06-18 31.15 29.78 30.31 30.24 266600.0 30.24
2020-06-17 32.02 30.61 31.45 30.82 293400.0 30.82
2020-06-16 33.5 31.26 33.37 31.73 298100.0 31.73
2020-06-15 32.67 29.44 29.55 31.51 323400.0 31.51
2020-06-12 32.36 30.38 31.95 31.18 286800.0 31.18
2020-06-11 33.29 29.98 32.87 30.41 394700.0 30.41
2020-06-10 36.42 34.58 36.14 35.31 287700.0 35.31
2020-06-09 37.59 36.2 37.42 37.02 294200.0 37.02
2020-06-08 38.72 36.43 37.06 38.57 418500.0 38.57
2020-06-05 36.76 35.31 35.67 35.96 324100.0 35.96
2020-06-04 34.13 31.38 31.74 33.76 287300.0 33.76
2020-06-03 32.94 31.72 32.63 32.0 378100.0 32.0
2020-06-02 32.11 30.65 31.14 31.86 299700.0 31.86
2020-06-01 31.89 29.91 30.45 30.74 393600.0 30.74
2020-05-29 30.77 28.99 29.94 30.39 435500.0 30.39
2020-05-28 31.05 30.1 30.93 30.33 389600.0 30.33
2020-05-27 30.69 28.76 29.67 30.51 324400.0 30.51
2020-05-26 29.65 27.95 27.95 29.25 308100.0 29.25
2020-05-22 27.11 26.25 27.0 27.06 158500.0 27.06
2020-05-21 28.32 27.02 27.99 27.17 231200.0 27.17
2020-05-20 28.01 26.25 26.64 27.9 337300.0 27.9
2020-05-19 27.18 25.82 27.03 25.83 221300.0 25.83
2020-05-18 27.67 26.4 26.59 27.34 352300.0 27.34
2020-05-15 25.91 25.07 25.38 25.36 299200.0 25.36
2020-05-14 25.72 24.1 25.0 25.33 332100.0 25.33
2020-05-13 27.77 25.18 27.61 25.51 436400.0 25.51
2020-05-12 28.64 25.58 26.68 27.72 650900.0 27.72
2020-05-11 28.13 26.77 27.2 27.72 293000.0 27.72
2020-05-08 28.21 27.02 27.33 27.81 386200.0 27.81
2020-05-07 28.14 24.32 27.42 26.76 636200.0 26.76
2020-05-06 29.54 27.21 29.19 27.61 360200.0 27.61
2020-05-05 32.28 29.07 31.77 29.18 399400.0 29.18
2020-05-04 30.04 28.66 28.96 30.0 332200.0 30.0
2020-05-01 32.95 29.28 32.38 29.56 315400.0 29.56
2020-04-30 35.22 32.08 34.83 33.13 375000.0 33.13
2020-04-29 35.46 34.08 34.48 35.02 396400.0 35.02
2020-04-28 33.9 32.38 33.27 32.74 305400.0 32.74
2020-04-27 32.95 31.32 32.95 32.57 254300.0 32.57
2020-04-24 34.0 32.03 33.5 33.07 236700.0 33.07
2020-04-23 33.9 30.84 31.37 32.86 447800.0 32.86
2020-04-22 32.2 29.89 31.37 30.69 255800.0 30.69
2020-04-21 31.57 28.98 30.91 29.94 312700.0 29.94
2020-04-20 32.92 30.8 31.1 32.08 450700.0 32.08
2020-04-17 34.77 32.25 33.41 32.86 265700.0 32.86
2020-04-16 34.72 32.21 33.94 33.27 364600.0 33.27
2020-04-15 34.93 31.28 32.15 33.97 593600.0 33.97
2020-04-14 34.8 33.09 33.68 34.6 545300.0 34.6
2020-04-13 35.22 33.31 35.22 33.59 445300.0 33.59
2020-04-09 36.61 32.82 34.85 34.8 467100.0 34.8
2020-04-08 33.79 31.71 32.05 33.34 694400.0 33.34
2020-04-07 33.31 30.92 31.73 31.42 439200.0 31.42
2020-04-06 30.77 27.77 29.23 29.92 295200.0 29.92
2020-04-03 33.41 28.54 33.41 28.97 386100.0 28.97
2020-04-02 34.35 29.56 30.13 32.11 343400.0 32.11
2020-04-01 30.77 28.07 29.53 29.01 328600.0 29.01
2020-03-31 32.35 28.65 28.65 30.5 422600.0 30.5
2020-03-30 28.32 26.43 27.52 28.2 468400.0 28.2
2020-03-27 29.44 27.66 28.71 27.97 302600.0 27.97
2020-03-26 32.0 27.85 30.85 29.92 622000.0 29.92
2020-03-25 33.52 30.43 32.71 30.84 479900.0 30.84
2020-03-24 33.98 30.41 32.91 32.5 592300.0 32.5
2020-03-23 33.79 30.17 30.96 30.73 639900.0 30.73
2020-03-20 33.82 29.5 29.85 30.39 898900.0 30.39
2020-03-19 35.41 28.79 32.01 29.44 868600.0 29.44
2020-03-18 34.72 30.45 34.43 31.85 802000.0 31.85
2020-03-17 37.75 33.04 33.04 36.45 825000.0 36.45
2020-03-16 35.06 23.91 24.0 32.57 770700.0 32.57
2020-03-13 31.71 25.95 28.14 31.63 597800.0 31.63
2020-03-12 29.92 26.31 27.8 26.74 678600.0 26.74
2020-03-11 33.13 29.01 31.96 29.72 640600.0 29.72
2020-03-10 33.79 29.45 31.81 33.58 628900.0 33.58
2020-03-09 30.38 26.0 26.0 29.67 1149900.0 29.67
2020-03-06 34.66 32.28 33.63 33.41 689100.0 33.41
2020-03-05 35.35 34.34 34.6 35.0 522600.0 35.0
2020-03-04 37.5 33.97 37.5 35.48 806800.0 35.48
2020-03-03 37.22 35.83 36.88 36.81 516600.0 36.81
2020-03-02 37.03 34.01 35.88 36.99 623100.0 36.99
2020-02-28 38.36 33.21 37.22 35.62 764100.0 35.62
2020-02-27 34.72 33.08 33.51 33.17 288000.0 33.17
2020-02-26 36.59 34.91 35.95 35.07 144800.0 35.07
2020-02-25 37.94 35.58 37.92 35.82 221300.0 35.82
2020-02-24 38.77 37.65 38.15 37.87 193200.0 37.87
2020-02-21 39.94 38.61 39.57 39.78 218100.0 39.78
2020-02-20 41.15 40.0 40.79 40.04 347800.0 40.04
2020-02-19 41.2 40.32 40.81 40.62 229200.0 40.62
2020-02-18 41.01 39.17 40.7 40.47 323700.0 40.47