$7.20 +0.01 (%) Atwood Oceanics Inc - New York Stock Exchange, Inc.

Sep. 27, 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
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
7/15/201612.1012.2011.6011.925,039,660
7/14/201611.7712.2911.7411.964,073,088
7/13/201612.4812.6811.6911.936,410,636
7/12/201612.1212.7212.0612.494,787,406
7/11/201612.0912.3011.6611.683,248,060
7/8/201611.9312.3511.8512.033,882,890
7/7/201612.5213.1511.6711.755,488,815
7/6/201612.6312.6311.9712.384,317,727
7/5/201612.9013.4512.2812.774,771,995
7/1/201612.2113.7912.1113.664,408,983
6/30/201612.3512.5511.8312.524,436,181
6/29/201612.5212.7212.1312.402,814,993
6/28/201611.9212.2711.9212.203,264,441
6/27/201612.0012.0611.0911.353,534,187
6/24/201612.4012.7612.0512.253,444,950
6/23/201612.6913.3312.4713.273,954,423
6/22/201612.5012.9412.3212.334,021,862
6/21/201612.3112.4811.7812.343,043,932
6/20/201612.6412.9012.1312.422,789,719
6/17/201611.4612.5411.4112.334,026,438
6/16/201611.2811.5710.5411.203,410,817
6/15/201611.4712.1811.3411.582,728,776
6/14/201611.2311.7611.0311.652,711,928
6/13/201611.0311.7610.8011.443,028,424
6/10/201611.6811.9611.2711.363,040,476
6/9/201611.9512.4811.6812.412,679,053
6/8/201612.4012.8112.0312.284,980,768
6/7/201611.6212.2511.4512.194,690,918
6/6/201610.5811.6210.5211.504,362,182
6/3/201610.5410.7010.0910.443,935,404
6/2/201610.4610.5310.1010.473,944,356
6/1/201610.4610.8510.0210.783,461,781
5/31/201610.8611.2410.5410.673,821,445
5/27/201610.4510.7410.2010.564,256,295
5/26/201611.7211.8610.4410.524,236,107
5/25/201611.0011.6410.9511.613,638,525
5/24/201611.1511.1510.3610.884,328,090
5/23/201611.2011.2910.6110.773,245,290
5/20/201611.0211.4811.0211.403,152,002
5/19/201610.9711.1210.5511.024,288,073
5/18/201611.6011.9611.0711.104,216,790
5/17/201611.7612.2011.6511.765,123,973
5/16/201611.1512.0211.1411.885,763,171
5/13/201610.9111.2310.5510.833,790,126
5/12/201610.9411.3710.9011.085,214,215
5/11/201610.4411.0610.2910.773,577,693
5/10/201610.1210.5810.1210.432,861,901
5/9/201610.8811.3010.0610.126,988,020
5/6/20168.8511.848.7711.5215,883,141
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center