Atwood Oceanics Inc $49.84

up +0.68


24/4/2014 06:40 PM  |  NYSE : ATW  
Industries : Energy / Oil & Gas Drilling & Exploration
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATW historical data

Date Open High Low Close Volume
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
4/8/201447.6348.5647.2547.871,206,910
4/7/201449.2649.3547.7048.001,016,240
4/4/201449.3450.1349.1749.571,003,080
4/3/201449.6249.9548.5449.001,022,150
4/2/201449.8550.2549.7349.80673,635
4/1/201450.4150.5049.7450.081,110,640
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
3/21/201448.7949.4848.5149.331,108,660
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
3/13/201447.7147.8845.7146.021,011,540
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
2/28/201447.1448.1146.9447.39485,216
2/27/201447.2947.4946.3847.13301,364
2/26/201447.3047.6346.7947.19450,928
2/25/201448.4048.4046.9347.34966,302
2/24/201447.3548.9247.2148.541,031,700
2/21/201446.9847.3046.5947.11534,719
2/20/201446.4947.1646.4646.80511,683
2/19/201446.1947.1546.0646.36743,905
2/18/201446.5947.5145.5046.20929,219
2/14/201447.3147.6146.8747.35461,788
2/13/201446.5947.3646.4447.19466,992
2/12/201447.4247.6946.5646.681,167,490
2/11/201445.5747.2645.4447.22761,971
2/10/201445.4446.0244.8845.361,138,080
2/7/201446.5446.6245.3745.42942,556
2/6/201445.2746.5845.0946.28943,638
2/5/201446.3946.8244.9345.351,467,120
2/4/201445.4946.6645.4046.341,284,870
2/3/201446.8347.0344.9645.391,577,810
1/31/201446.4348.0346.2747.40906,938
1/30/201446.7347.3446.6147.061,040,580
1/29/201447.4147.5946.2346.44963,445
1/28/201448.3048.8247.3948.22803,047
1/27/201447.8048.9747.2448.531,175,660
1/24/201447.8747.9647.1047.71982,028
1/23/201450.3650.3648.1048.391,111,830
1/22/201450.5850.6750.0250.48416,795
1/21/201450.3250.9149.7450.41613,369
1/17/201449.2850.3049.0049.831,144,280
1/16/201450.7550.8849.8550.14659,662
1/15/201450.9651.2250.4750.97793,682
1/14/201450.0051.0949.8951.01480,491
1/13/201451.7851.7849.8850.03683,899
1/10/201451.1451.8851.0051.83333,568
1/9/201451.4151.5850.5751.06583,836
1/8/201452.2252.2551.1851.31346,825
1/7/201452.2752.2751.5352.17481,265
1/6/201452.5752.7251.9152.36641,900
1/3/201452.4753.1052.2152.41590,692
1/2/201453.2353.5452.3352.47644,631
12/31/201352.6453.5152.6453.39477,140
12/30/201352.9453.3652.4252.69471,650
12/27/201352.6053.0452.5752.89420,267
12/26/201353.1553.2052.3852.40337,865
12/24/201351.2952.6251.2252.52207,882
12/23/201351.0851.4151.0051.21367,569
12/20/201350.6951.4950.6650.85876,928
12/19/201351.4851.4850.2950.70948,049
12/18/201351.5551.6850.3151.451,072,140
12/17/201352.0052.1751.2151.55873,672
12/16/201352.2352.9951.6652.11798,423
12/13/201351.5451.8750.7651.11368,684
12/12/201351.9052.4351.2651.68556,996
12/11/201352.8752.9351.7151.82823,635
12/10/201353.4253.9352.6852.91635,871
12/9/201352.8954.0052.6953.38738,314
12/6/201352.6052.9852.1152.31391,332
12/5/201352.4752.6252.0052.39428,318
12/4/201352.0052.7551.7052.59401,163
12/3/201352.2752.9851.9052.14491,568
12/2/201352.5953.0452.0552.53510,883
11/29/201352.6053.0052.1752.56280,390
11/27/201352.8053.1752.1552.55415,616
Trading Center