$5.63 +0.07 (%) Atwood Oceanics Inc - NYSE

Feb. 12, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATW historical data

Date Open High Low Close Volume
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
12/8/201514.2114.7614.0814.252,773,857
12/7/201514.2914.8014.0914.533,667,062
12/4/201515.7315.7414.5614.973,212,813
12/3/201516.3216.4215.7515.893,802,979
12/2/201516.2716.5715.7915.965,725,387
12/1/201515.8616.2815.6416.252,199,546
11/30/201516.1616.1615.5415.882,167,554
11/27/201515.7616.2815.3915.491,104,709
11/25/201515.9716.4815.5916.161,814,200
11/24/201515.5916.4015.5116.272,394,309
11/23/201514.9815.5914.7415.412,268,930
11/20/201515.3015.6114.8615.033,978,548
11/19/201516.2116.3415.0915.283,812,017
11/18/201516.2216.4815.7016.403,218,648
11/17/201516.0016.3715.5915.803,308,680
11/16/201515.6116.2015.1616.132,863,956
11/13/201515.7015.8915.3215.783,965,127
11/12/201515.8816.5515.5515.724,676,987
11/11/201518.6218.8515.7816.306,871,314
11/10/201518.8619.6517.6718.669,412,368
11/9/201517.3117.4716.6016.963,351,911
11/6/201517.4017.9116.0417.392,042,394
11/5/201517.8718.2817.4317.642,167,268
11/4/201518.1218.3317.7518.072,257,610
11/3/201517.5718.2116.9518.003,072,759
11/2/201516.4717.7616.4117.522,141,019
10/30/201516.3416.8815.9316.552,164,403
10/29/201515.9816.4615.8216.192,864,364
10/28/201515.8916.5715.6416.132,776,914
10/27/201516.2216.3615.2615.663,648,088
10/26/201517.3117.5016.2816.461,959,214
10/23/201517.6318.2217.2817.452,837,921
10/22/201517.9218.4417.4417.703,204,219
10/21/201517.8518.5917.7517.783,903,558
10/20/201517.0018.0916.8218.092,801,319
10/19/201517.4817.7817.0517.123,045,318
10/16/201517.7317.8517.0517.822,647,544
10/15/201517.2217.6916.7217.692,561,204
10/14/201516.6917.5816.6917.402,894,418
10/13/201516.4517.4316.2016.832,652,910
10/12/201517.2717.3616.2116.572,205,996
10/9/201517.4817.6616.8417.272,962,813
10/8/201516.7517.4116.3717.213,939,450
10/7/201517.6518.0016.3817.144,182,375
10/6/201516.5917.8316.5117.443,615,114
10/5/201516.2417.1316.2416.704,006,183
10/2/201514.4816.4114.4016.335,283,349
10/1/201515.3515.4114.5014.743,430,969
9/30/201515.2115.3614.6014.813,917,737
9/29/201514.3515.3614.2015.034,660,672
9/28/201515.0515.1914.1514.563,596,198
9/25/201515.3915.6314.9915.454,741,970
9/24/201515.0515.4314.7715.204,033,365
9/23/201516.1516.2715.0415.142,216,535
9/22/201515.8316.4515.6015.922,797,783
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center