$8.74 -0.12 (%) Atwood Oceanics Inc - New York Stock Exchange, Inc.

May. 4, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATW historical data

Date Open High Low Close Volume
5/3/20169.379.438.828.863,311,012
5/2/20169.639.759.079.612,911,164
4/29/20169.9210.329.339.664,681,576
4/28/20169.2710.039.129.775,449,704
4/27/20168.909.638.879.425,631,939
4/26/20168.358.928.058.763,963,380
4/25/20168.708.908.168.264,996,342
4/22/20168.689.128.498.714,724,194
4/21/20169.199.428.358.396,118,961
4/20/20169.119.338.959.094,632,979
4/19/20168.759.398.609.154,727,668
4/18/20168.498.958.418.674,823,429
4/15/20168.849.258.749.102,601,576
4/14/20169.9810.028.909.044,064,800
4/13/20169.4510.109.449.896,440,918
4/12/20168.449.368.209.324,573,932
4/11/20168.058.428.028.272,925,994
4/8/20167.988.287.847.942,576,744
4/7/20168.388.467.527.674,098,137
4/6/20168.388.527.948.364,381,472
4/5/20168.258.438.118.304,119,331
4/4/20168.558.638.178.353,114,036
4/1/20168.888.948.348.474,770,293
3/31/20168.749.258.739.174,384,602
3/30/20169.039.348.478.855,523,851
3/29/20168.659.058.368.915,962,879
3/28/20168.158.808.078.712,753,390
3/24/20168.508.838.188.434,247,042
3/23/20169.319.588.608.613,592,374
3/22/20169.589.669.229.453,968,374
3/21/20169.569.809.269.753,709,945
3/18/201610.2010.389.079.354,870,289
3/17/20169.2510.119.169.824,239,337
3/16/20169.189.568.698.983,704,651
3/15/20169.179.378.769.123,855,804
3/14/20169.169.799.109.343,869,136
3/11/20168.929.708.909.374,344,676
3/10/20169.089.258.509.085,889,085
3/9/20169.9410.108.659.194,125,685
3/8/201610.2110.279.039.545,723,359
3/7/20169.8510.769.8510.349,502,872
3/4/20169.0410.798.539.8410,100,832
3/3/20167.249.047.208.918,082,177
3/2/20166.527.336.407.293,516,070
3/1/20166.927.046.206.585,791,691
2/29/20166.577.196.546.885,525,578
2/26/20166.437.016.206.473,482,980
2/25/20166.206.255.786.203,940,750
2/24/20166.336.455.916.213,611,127
2/23/20166.797.016.416.543,830,156
2/22/20166.907.226.776.824,138,171
2/19/20166.516.686.166.633,840,272
2/18/20166.536.826.266.545,403,610
2/17/20166.056.546.016.412,991,063
2/16/20165.826.055.606.022,925,018
2/12/20165.616.025.525.634,724,091
2/11/20165.505.585.075.563,312,948
2/10/20166.106.285.565.634,589,787
2/9/20166.406.616.006.172,568,151
2/8/20166.726.926.206.586,450,062
2/5/20166.717.986.537.018,329,665
2/4/20165.907.165.886.7510,194,692
2/3/20165.535.774.825.626,759,852
2/2/20165.445.575.195.324,696,157
2/1/20166.056.065.625.693,692,572
1/29/20165.686.165.436.135,913,234
1/28/20166.126.175.615.684,713,768
1/27/20165.806.205.725.793,871,608
1/26/20165.806.015.615.875,253,347
1/25/20165.816.105.335.645,048,426
1/22/20166.756.875.816.074,347,813
1/21/20165.946.615.886.465,550,612
1/20/20165.886.135.436.018,376,206
1/19/20166.106.135.726.015,739,885
1/15/20166.926.925.826.0717,512,736
1/14/20167.087.476.887.275,329,912
1/13/20168.208.397.007.066,639,905
1/12/20168.528.657.387.803,691,790
1/11/20168.368.478.148.353,959,771
1/8/20168.919.088.358.542,954,077
1/7/20168.759.178.598.784,418,281
1/6/20169.459.719.029.044,094,605
1/5/201610.4311.469.469.763,325,843
1/4/201610.2811.0510.0810.594,110,293
12/31/201510.1110.3810.0110.232,074,132
12/30/201510.2110.5210.0310.121,800,512
12/29/201510.6410.8210.2610.432,137,130
12/28/201510.7710.8710.3010.332,459,431
12/24/201511.0511.3510.9610.981,460,986
12/23/201510.9611.2810.8811.053,481,936
12/22/201510.5110.9210.2310.593,017,207
12/21/201510.8210.869.9810.334,938,868
12/18/201512.0712.1110.5810.787,686,161
12/17/201512.4012.5211.9612.153,551,406
12/16/201512.5812.7912.1712.413,394,864
12/15/201512.2812.5812.2312.587,624,032
12/14/201512.9813.0311.9512.207,027,383
12/11/201513.7213.7513.0913.154,270,696
12/10/201513.9214.2813.7813.952,978,862
12/9/201514.4114.7413.7613.953,389,561
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center