$10.68 +0.15 (%) Atwood Oceanics Inc - New York Stock Exchange, Inc.

Jul. 29, 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
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
5/5/20169.069.208.528.644,916,843
5/4/20168.929.408.608.744,425,242
5/3/20169.379.438.828.863,311,012
5/2/20169.639.759.079.612,911,164
4/29/20169.9210.329.339.664,681,576
4/28/20169.2710.039.129.775,449,704
4/27/20168.909.638.879.425,631,939
4/26/20168.358.928.058.763,963,380
4/25/20168.708.908.168.264,996,342
4/22/20168.689.128.498.714,724,194
4/21/20169.199.428.358.396,118,961
4/20/20169.119.338.959.094,632,979
4/19/20168.759.398.609.154,727,668
4/18/20168.498.958.418.674,823,429
4/15/20168.849.258.749.102,601,576
4/14/20169.9810.028.909.044,064,800
4/13/20169.4510.109.449.896,440,918
4/12/20168.449.368.209.324,573,932
4/11/20168.058.428.028.272,925,994
4/8/20167.988.287.847.942,576,744
4/7/20168.388.467.527.674,098,137
4/6/20168.388.527.948.364,381,472
4/5/20168.258.438.118.304,119,331
4/4/20168.558.638.178.353,114,036
4/1/20168.888.948.348.474,770,293
3/31/20168.749.258.739.174,384,602
3/30/20169.039.348.478.855,523,851
3/29/20168.659.058.368.915,962,879
3/28/20168.158.808.078.712,753,390
3/24/20168.508.838.188.434,247,042
3/23/20169.319.588.608.613,592,374
3/22/20169.589.669.229.453,968,374
3/21/20169.569.809.269.753,709,945
3/18/201610.2010.389.079.354,870,289
3/17/20169.2510.119.169.824,239,337
3/16/20169.189.568.698.983,704,651
3/15/20169.179.378.769.123,855,804
3/14/20169.169.799.109.343,869,136
3/11/20168.929.708.909.374,344,676
3/10/20169.089.258.509.085,889,085
3/9/20169.9410.108.659.194,125,685
3/8/201610.2110.279.039.545,723,359
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center