Atwood Oceanics Inc $49.90

down -0.79


24/7/2014 12:35 PM  |  NYSE : ATW  
Industries : Energy / Oil & Gas Drilling & Exploration
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATW historical data

Date Open High Low Close Volume
7/23/201450.8751.0050.2150.69336,957
7/22/201450.4851.1950.4150.80473,974
7/21/201450.0350.2149.6450.20427,442
7/18/201450.2550.5049.8850.20391,024
7/17/201450.9651.3650.0050.10392,383
7/16/201450.7151.3950.1050.92928,539
7/15/201450.2150.9849.9450.66729,789
7/14/201449.4050.0249.3249.86462,754
7/11/201449.7349.7448.7549.00514,485
7/10/201450.1750.1949.4449.85549,508
7/9/201451.1251.1250.2550.77456,687
7/8/201451.3751.5750.3250.95431,570
7/7/201451.8752.0751.4851.60420,702
7/3/201452.3552.4951.6751.95281,256
7/2/201452.4752.9851.9852.10403,441
7/1/201452.7653.0052.2152.44568,554
6/30/201451.8752.5151.8352.481,014,682
6/27/201451.9952.2951.6451.83993,667
6/26/201452.4752.6051.5152.00677,170
6/25/201452.3052.6752.1552.39612,746
6/24/201453.7053.8152.2852.46479,564
6/23/201453.6453.9053.4653.79573,571
6/20/201452.5853.4852.5853.38692,552
6/19/201452.0052.4951.3952.48573,574
6/18/201452.0452.2751.7152.16485,702
6/17/201452.1952.6251.9352.00753,586
6/16/201452.1052.5051.6252.42550,042
6/13/201451.6352.1551.2752.15433,121
6/12/201450.5651.6250.5651.53664,701
6/11/201451.0451.1850.3850.73673,038
6/10/201451.1951.6051.1951.30729,553
6/9/201450.4151.2550.3151.25855,531
6/6/201449.6850.3449.4750.33427,293
6/5/201449.5849.7849.1249.63565,059
6/4/201449.3549.8849.2349.65543,781
6/3/201449.0149.7549.0149.66546,365
6/2/201449.2949.6048.8549.38502,589
5/30/201449.5049.5049.0349.35472,765
5/29/201448.6749.6448.4249.63578,671
5/28/201449.3349.3348.3548.35734,252
5/27/201448.3549.4548.1749.31750,824
5/23/201448.7048.9047.9048.08532,260
5/22/201448.3248.9848.0648.77559,303
5/21/201447.2948.2947.1148.20383,506
5/20/201447.3047.3346.7647.05385,111
5/19/201447.5548.1247.2147.29630,385
5/16/201447.1747.9446.3747.86821,406
5/15/201447.5647.7846.0647.23873,418
5/14/201447.8748.5447.6147.79438,175
5/13/201448.0948.4247.6848.04428,635
5/12/201447.3248.1147.0348.09386,835
5/9/201447.3247.3346.8547.08416,801
5/8/201448.1148.6947.4247.43774,093
5/7/201448.0348.2847.1047.93552,054
5/6/201447.6047.9347.4847.76739,526
5/5/201447.9548.5147.3547.67936,309
5/2/201447.3348.7247.3348.41860,363
5/1/201447.1148.6246.9047.272,314,595
4/30/201448.8249.6648.5649.56980,616
4/29/201449.2449.7948.8248.97574,332
4/28/201450.1050.1048.5848.91797,800
4/25/201449.6350.0949.3550.04659,138
4/24/201449.2950.0048.9649.84778,967
4/23/201448.4649.5048.4649.16910,403
4/22/201447.5448.5647.2248.36809,719
4/21/201447.5047.9947.4047.50562,725
4/17/201447.3847.8246.8347.51482,194
4/16/201447.5447.7246.9147.25864,347
4/15/201447.1547.5546.8147.13793,860
4/14/201445.8647.3145.3347.15758,764
4/11/201445.9546.2045.6345.70915,770
4/10/201447.1147.6346.0846.13816,572
4/9/201448.0848.1647.0647.11859,511
4/8/201447.6348.5647.2547.871,206,911
4/7/201449.2649.3547.7048.001,016,236
4/4/201449.3450.1349.1749.571,003,075
4/3/201449.6249.9548.5449.001,022,149
4/2/201449.8550.2549.7349.80673,635
4/1/201450.4150.5049.7450.081,110,635
3/31/201450.0050.4749.7650.39614,225
3/28/201449.9049.9749.3549.89677,361
3/27/201449.1850.0049.1249.56868,930
3/26/201450.0050.5149.4349.45605,879
3/25/201449.4349.7649.0149.69700,333
3/24/201449.6050.2548.8049.01812,642
3/21/201448.7949.4848.5149.331,108,659
3/20/201446.8548.5446.8148.45672,352
3/19/201446.7447.5046.5247.04670,353
3/18/201445.4546.6645.4046.55887,686
3/17/201445.6446.1745.4945.60725,957
3/14/201445.9546.6445.6345.94655,735
3/13/201447.7147.8845.7146.021,011,541
3/12/201448.0148.2347.2247.60736,054
3/11/201448.9149.2348.1248.32499,753
3/10/201448.9449.0548.2848.67421,959
3/7/201449.2849.3048.5748.98542,297
3/6/201448.8049.3548.7249.09589,321
3/5/201448.2948.7548.0148.73845,968
3/4/201448.8749.1548.0648.30948,217
3/3/201448.0149.4947.5448.251,438,530
Trading Center