$33.58 0.00 (%) Atwood Oceanics Inc - NYSE

May. 21, 2015 | 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
5/21/201532.1333.6132.1233.582,284,305
5/20/201531.6932.0531.4331.861,370,140
5/19/201531.8131.9530.8631.631,849,606
5/18/201532.6232.6231.6832.371,730,745
5/15/201533.2733.9932.7533.551,454,264
5/14/201535.3935.4933.4633.531,850,246
5/13/201534.9735.6634.3635.351,810,239
5/12/201534.3634.8433.9234.711,481,386
5/11/201534.3134.6833.8234.162,005,148
5/8/201533.4334.4432.2634.351,714,827
5/7/201534.9034.9032.8333.003,274,170
5/6/201535.1435.4934.4235.032,311,186
5/5/201533.4735.1733.4734.642,927,585
5/4/201533.3033.5932.8133.042,933,719
5/1/201533.3333.9032.7933.262,631,362
4/30/201531.9533.6830.0433.385,071,474
4/29/201529.0830.8328.9230.432,658,983
4/28/201528.7529.3328.5929.161,509,599
4/27/201528.9729.3528.7928.931,571,921
4/24/201529.5129.6328.5328.741,563,205
4/23/201529.3929.9429.2429.691,386,743
4/22/201529.3429.7328.9329.261,705,982
4/21/201530.1830.3529.0529.381,945,098
4/20/201530.5030.8330.0330.111,838,187
4/17/201532.3432.3530.2630.433,598,876
4/16/201533.2933.5532.0432.394,311,007
4/15/201531.7533.7231.3233.322,704,106
4/14/201530.8531.7130.7531.262,298,579
4/13/201531.2931.4230.2530.591,741,163
4/10/201531.6931.7830.8130.871,181,519
4/9/201531.0832.2731.0831.471,935,543
4/8/201531.0631.2930.5430.942,528,431
4/7/201530.4831.2430.2031.021,911,669
4/6/201528.8830.7428.7830.622,308,522
4/2/201527.9928.8627.8228.431,589,740
4/1/201528.2528.8228.0028.252,386,236
3/31/201527.8328.4027.5828.111,898,410
3/30/201527.8728.4927.3628.282,170,718
3/27/201528.1828.2427.4627.641,663,019
3/26/201529.5229.8128.5228.581,784,000
3/25/201528.9229.3728.6029.011,524,869
3/24/201529.1629.4328.0628.541,760,321
3/23/201528.2529.6228.2428.721,722,076
3/20/201528.0728.5627.7728.182,088,906
3/19/201528.9028.9027.5327.602,173,959
3/18/201527.7229.6527.4829.411,700,377
3/17/201527.6328.0327.3927.941,834,258
3/16/201527.3727.9526.4627.941,667,516
3/13/201528.3528.4027.4427.611,415,512
3/12/201529.1729.4028.3828.671,594,703
3/11/201529.2829.6228.3328.892,070,199
3/10/201528.3929.5028.3229.041,625,313
3/9/201529.6429.7928.7028.741,363,992
3/6/201530.2230.7129.7229.781,178,941
3/5/201530.4830.7429.8230.521,017,669
3/4/201530.3030.6929.8330.631,571,635
3/3/201529.4130.3929.2530.292,232,886
3/2/201530.6930.8229.0229.512,230,457
2/27/201530.6631.5330.6031.011,621,603
2/26/201531.5231.7430.0830.411,904,511
2/25/201532.1032.2730.9631.822,002,921
2/24/201534.1034.3931.5431.912,877,113
2/23/201533.9434.6933.5233.751,796,982
2/20/201534.9034.9733.7534.381,630,388
2/19/201533.8235.2433.3734.901,452,316
2/18/201534.0835.1533.6634.822,617,997
2/17/201533.6234.6332.6034.512,309,976
2/13/201533.6233.9733.2833.751,419,346
2/12/201533.1733.7732.8633.122,358,556
2/11/201533.3633.5331.8432.412,392,315
2/10/201534.5834.6233.3433.992,462,596
2/9/201532.4334.9932.3134.754,203,423
2/6/201531.2732.7031.2032.182,697,479
2/5/201529.6431.2229.5530.893,336,950
2/4/201528.6129.7528.3829.214,456,130
2/3/201528.6229.8428.6029.434,335,303
2/2/201529.0129.6328.2228.622,725,570
1/30/201527.3128.7827.0028.581,674,756
1/29/201528.0028.0126.8427.532,353,184
1/28/201530.0030.0527.8128.052,388,098
1/27/201530.0030.5629.6430.161,329,317
1/26/201528.8230.0928.6730.091,201,238
1/23/201529.4229.8328.7028.761,230,208
1/22/201529.9129.9628.9929.531,073,743
1/21/201528.8329.7228.8029.681,101,938
1/20/201528.5028.6627.6128.541,264,400
1/16/201527.1128.7027.0828.671,231,690
1/15/201528.1828.5026.9026.951,590,366
1/14/201527.4528.0326.7427.731,818,589
1/13/201527.3028.2227.2427.811,896,834
1/12/201527.0027.4326.1227.171,728,660
1/9/201527.3927.9526.7927.691,517,112
1/8/201527.2927.4826.9327.321,513,256
1/7/201527.5127.8026.7027.141,189,841
1/6/201527.4028.0326.9127.201,735,732
1/5/201528.1128.2227.4927.701,499,645
1/2/201528.1228.9227.6828.671,298,020
12/31/201428.9828.9828.2628.371,288,623
12/30/201429.1729.3928.4329.211,203,440
12/29/201429.0929.7928.9829.191,552,891
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center