$11.49 +0.15 (%) Atwood Oceanics Inc - New York Stock Exchange, Inc.

Dec. 7, 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
12/6/201610.3511.4810.1911.345,834,620
12/5/201610.2110.5710.1710.502,939,435
12/2/201610.2710.729.8810.004,651,161
12/1/20169.9210.649.4710.377,722,557
11/30/20168.729.648.419.468,279,493
11/29/20167.968.007.637.823,611,874
11/28/20168.398.468.108.243,022,971
11/25/20168.538.568.148.241,677,368
11/23/20168.298.748.208.663,447,638
11/22/20168.388.578.178.433,137,413
11/21/20168.328.508.168.353,582,964
11/18/20167.918.167.908.003,177,494
11/17/20167.648.077.577.833,749,853
11/16/20167.697.927.517.743,906,019
11/15/20168.258.527.887.946,298,355
11/14/20167.328.227.018.067,785,637
11/11/20167.347.646.907.627,244,678
11/10/20167.337.877.287.476,278,533
11/9/20167.017.597.017.354,713,733
11/8/20167.167.286.867.163,815,374
11/7/20167.327.447.057.243,685,713
11/4/20167.337.376.937.143,951,662
11/3/20167.567.907.387.433,031,675
11/2/20167.487.627.337.512,769,117
11/1/20167.827.867.467.682,985,757
10/31/20168.078.147.587.633,857,626
10/28/20168.508.608.068.163,889,173
10/27/20168.498.668.418.583,998,029
10/26/20168.158.528.068.433,829,557
10/25/20168.568.978.428.453,873,821
10/24/20169.149.198.578.674,434,854
10/21/20169.359.519.179.252,325,210
10/20/20169.399.579.249.442,465,766
10/19/20169.329.719.279.522,851,062
10/18/20169.349.418.849.173,738,148
10/17/20168.819.448.779.194,374,411
10/14/20169.169.398.959.102,372,061
10/13/20168.999.228.669.092,644,739
10/12/20169.209.289.029.221,644,611
10/11/20169.469.509.239.323,453,581
10/10/20169.169.629.139.593,551,192
10/7/20169.069.178.848.912,274,344
10/6/20169.189.388.719.023,921,706
10/5/20168.839.168.689.043,542,676
10/4/20168.688.828.398.482,956,348
10/3/20168.819.008.398.623,173,879
9/30/20168.668.808.288.694,770,229
9/29/20168.269.238.258.577,656,837
9/28/20167.348.257.328.217,602,858
9/27/20166.947.226.837.204,620,619
9/26/20166.957.366.847.194,895,234
9/23/20167.187.336.766.853,178,421
9/22/20167.117.327.117.234,070,321
9/21/20166.636.906.586.854,790,828
9/20/20166.496.616.126.486,345,034
9/19/20166.876.956.506.523,710,890
9/16/20166.866.986.656.774,541,032
9/15/20166.957.136.846.963,351,706
9/14/20166.857.396.846.913,387,131
9/13/20167.397.516.927.194,599,972
9/12/20167.507.747.287.603,394,305
9/9/20168.238.307.567.633,892,107
9/8/20168.058.437.928.404,192,031
9/7/20168.178.257.877.873,366,327
9/6/20168.028.327.868.183,583,725
9/2/20167.808.267.807.972,737,576
9/1/20167.827.887.527.642,716,351
8/31/20168.088.197.837.902,690,271
8/30/20168.238.478.138.183,064,811
8/29/20168.098.258.068.192,102,394
8/26/20168.008.438.008.193,627,335
8/25/20168.108.367.998.033,414,009
8/24/20168.388.658.098.183,590,899
8/23/20168.288.778.288.542,605,679
8/22/20168.448.598.358.433,515,173
8/19/20169.129.148.558.834,346,041
8/18/20168.799.208.769.203,648,601
8/17/20168.888.918.408.725,817,777
8/16/20169.319.378.768.974,619,628
8/15/20169.359.649.289.323,349,420
8/12/20169.9610.039.179.195,910,739
8/11/20169.9710.109.639.904,009,407
8/10/201610.5910.679.819.844,168,010
8/9/201611.0611.1510.4710.562,577,781
8/8/201610.3811.1310.3210.985,080,138
8/5/201610.2010.259.8310.173,247,965
8/4/201610.3610.5610.0510.073,704,547
8/3/20169.8110.559.6810.365,851,732
8/2/201611.0011.089.729.819,013,360
8/1/201610.5310.5810.0210.293,841,227
7/29/201610.4210.9010.3410.683,417,794
7/28/201610.9011.0110.4410.534,101,698
7/27/201611.9912.2010.8310.906,162,880
7/26/201611.3711.9911.2111.944,388,989
7/25/201611.4311.6411.2011.372,986,376
7/22/201612.0412.1311.5811.624,509,555
7/21/201612.0612.4512.0412.083,788,345
7/20/201611.9012.4311.5412.064,686,579
7/19/201612.1812.3111.7112.175,944,213
7/18/201611.6512.5011.3912.395,547,956
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center