$30.46 +2.03 (%) Atwood Oceanics Inc - NYSE

Dec. 19, 2014 | 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
12/19/201428.5530.4728.4130.462,150,394
12/18/201428.7229.0327.5128.431,911,738
12/17/201427.0128.9127.0027.821,935,929
12/16/201426.6827.6526.3626.892,251,030
12/15/201427.4027.7826.4826.762,280,069
12/12/201427.1927.9127.0227.191,803,447
12/11/201427.8628.3927.6327.711,644,371
12/10/201428.2328.3927.3227.752,555,145
12/9/201428.2929.2328.2628.971,872,405
12/8/201429.2829.5328.3028.442,117,308
12/5/201430.7831.0429.7329.812,377,166
12/4/201431.3331.7930.8330.971,312,268
12/3/201431.7332.4331.4231.771,343,272
12/2/201432.2733.1331.6431.712,738,966
12/1/201432.0132.2531.0932.202,354,261
11/28/201432.6932.6931.0432.091,438,649
11/26/201435.6535.6533.7434.092,023,012
11/25/201437.4437.7335.9436.041,651,176
11/24/201438.2138.8437.1537.421,910,362
11/21/201438.1338.7537.8938.272,258,248
11/20/201437.0737.9836.8437.562,064,462
11/19/201436.9937.2936.6137.001,583,419
11/18/201437.2837.6036.9037.022,125,239
11/17/201435.3837.2035.0037.032,544,407
11/14/201435.3535.8534.8435.481,307,343
11/13/201435.2535.8034.2335.121,640,773
11/12/201436.0036.3435.3735.521,874,678
11/11/201438.6138.7135.1436.253,307,278
11/10/201438.7439.4237.4437.761,609,409
11/7/201437.6838.8137.5738.211,530,107
11/6/201437.1437.9836.5437.951,304,041
11/5/201437.3338.4836.9937.551,860,821
11/4/201437.6337.8336.8936.902,055,754
11/3/201439.7040.2138.0938.262,381,211
10/31/201440.4040.6839.5340.651,391,211
10/30/201440.2540.8139.6340.421,270,437
10/29/201441.6842.2340.1040.591,275,504
10/28/201440.3041.2139.8241.141,355,093
10/27/201440.8340.8339.4840.071,735,840
10/24/201442.2442.2441.2041.431,410,317
10/23/201442.8742.9541.4842.342,773,000
10/22/201443.2443.7242.5442.601,979,852
10/21/201441.6943.1241.6942.981,193,005
10/20/201440.0041.3139.9641.271,549,987
10/17/201441.0341.8139.6239.891,104,154
10/16/201438.1040.7037.8840.531,602,366
10/15/201438.0139.2537.5239.181,381,296
10/14/201438.9539.4537.5038.331,318,976
10/13/201439.5540.5038.7638.861,364,678
10/10/201440.2640.5138.9139.611,069,475
10/9/201441.3441.6640.1840.451,175,544
10/8/201441.8841.9140.4341.671,607,786
10/7/201441.5843.2341.5442.021,336,740
10/6/201441.5442.4841.3441.731,184,724
10/3/201442.3742.3741.0841.49971,535
10/2/201441.7942.5340.9342.211,730,179
10/1/201443.5943.8541.9942.05966,069
9/30/201444.1944.3043.2843.691,698,049
9/29/201444.2444.3243.9844.212,023,485
9/26/201443.1044.8943.0544.811,996,805
9/25/201442.8843.2442.6343.131,175,681
9/24/201443.2643.2942.5542.981,282,654
9/23/201443.0043.6342.8043.321,022,434
9/22/201443.0843.2842.6643.011,445,314
9/19/201443.9444.1743.0543.131,817,384
9/18/201444.0444.1543.2843.68708,960
9/17/201444.2144.5743.6343.871,103,621
9/16/201444.6144.8544.1044.13879,511
9/15/201444.5045.1043.0144.62823,699
9/12/201445.9745.9744.4844.50904,742
9/11/201445.5046.1945.2546.181,271,467
9/10/201446.2746.2845.6945.98721,815
9/9/201446.1646.6745.9646.29551,106
9/8/201446.1546.2945.6146.12893,698
9/5/201446.4146.5345.8646.521,121,480
9/4/201447.9348.0446.3446.46837,681
9/3/201448.3548.8747.9247.99949,138
9/2/201449.4549.5247.9848.05980,124
8/29/201449.0949.4948.8649.41643,748
8/28/201448.6149.0448.3748.88396,072
8/27/201448.4548.8348.2048.69558,817
8/26/201448.1348.7048.1148.53626,342
8/25/201448.4748.6347.8547.90488,413
8/22/201448.5948.7548.0748.36365,708
8/21/201449.0649.2648.4948.67551,656
8/20/201448.9249.2348.4649.14627,594
8/19/201448.5649.4748.4048.91472,998
8/18/201448.9349.0948.4048.49513,998
8/15/201448.7048.8448.2248.78286,483
8/14/201448.4349.1448.3848.49399,240
8/13/201449.0849.4348.1748.25503,363
8/12/201449.0649.3048.5648.88461,866
8/11/201449.1349.6748.8049.17325,086
8/8/201447.8949.0047.6748.89541,773
8/7/201447.8448.4247.6047.85537,046
8/6/201447.7548.5747.4547.67534,072
8/5/201447.9548.4047.3847.92692,710
8/4/201448.1748.3047.4648.27829,177
8/1/201448.2448.7247.3048.451,006,468
7/31/201447.9049.1847.5348.151,675,912
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center