$18.92 +0.64 (%) Atwood Oceanics Inc - NYSE

Aug. 28, 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
8/28/201517.6619.3817.6618.924,029,331
8/27/201516.9818.3016.8918.284,114,484
8/26/201516.4516.7515.9216.574,134,455
8/25/201516.7516.8716.0316.053,662,253
8/24/201515.5716.6615.5615.754,590,963
8/21/201517.2617.8916.8016.813,340,484
8/20/201517.7718.2317.4717.502,132,153
8/19/201518.5718.7617.8017.812,752,204
8/18/201518.7919.2618.6618.762,863,492
8/17/201518.7019.3318.5118.883,474,909
8/14/201518.9019.3618.5618.702,885,827
8/13/201520.0920.1518.6418.923,752,628
8/12/201520.6121.2720.2320.713,032,849
8/11/201520.6720.8520.0820.622,327,667
8/10/201519.8321.3519.6621.162,421,107
8/7/201520.1920.8619.7319.903,655,311
8/6/201519.2620.4918.7820.453,206,672
8/5/201519.3919.9518.8219.232,810,881
8/4/201520.0420.2918.9719.072,546,991
8/3/201520.5021.0819.7019.783,555,584
7/31/201521.3721.6620.6320.803,423,914
7/30/201522.7922.9920.8421.644,711,563
7/29/201521.7622.8321.5322.324,288,776
7/28/201521.0922.1720.8421.942,959,209
7/27/201520.7521.1620.4220.832,442,418
7/24/201521.8722.0821.0121.172,239,789
7/23/201522.2222.6221.3821.932,299,770
7/22/201522.2522.4921.7722.043,129,503
7/21/201522.3923.1422.3522.602,354,061
7/20/201522.3722.3721.8522.152,593,742
7/17/201524.0124.0522.3522.393,276,451
7/16/201524.0024.4123.7424.202,477,923
7/15/201524.8424.9723.8023.812,462,546
7/14/201524.7025.4924.6225.192,354,265
7/13/201524.3125.0924.1024.831,613,003
7/10/201525.0225.2624.1824.301,779,559
7/9/201525.0425.4624.7724.792,160,660
7/8/201525.1725.5424.1524.571,752,779
7/7/201524.5225.5423.5225.474,863,868
7/6/201524.8725.5524.6524.723,549,089
7/2/201525.4626.0225.1625.651,689,434
7/1/201526.5026.5025.0425.312,509,846
6/30/201526.7926.9126.2826.441,511,488
6/29/201527.1127.5926.5126.612,866,857
6/26/201526.2827.5625.8927.568,538,011
6/25/201527.3327.4326.2226.372,325,891
6/24/201527.3727.6927.2227.402,995,067
6/23/201527.7028.1827.5627.601,967,823
6/22/201527.7227.9827.2627.682,664,664
6/19/201527.8928.4527.6427.663,245,224
6/18/201528.9229.0227.6928.112,521,575
6/17/201529.1029.3528.5628.762,127,172
6/16/201528.5728.9128.3728.732,361,371
6/15/201528.4129.0428.0028.562,838,591
6/12/201529.0629.2628.5128.802,175,978
6/11/201530.9231.0529.2029.272,566,048
6/10/201530.7731.3630.6931.191,909,082
6/9/201530.5631.0730.0430.102,623,965
6/8/201529.8030.5729.6329.951,826,986
6/5/201529.6330.5629.5029.932,159,260
6/4/201530.4730.6829.7529.871,669,489
6/3/201531.1831.5730.6030.741,841,586
6/2/201530.7731.9430.7731.302,388,697
6/1/201530.7731.0930.3130.521,479,081
5/29/201531.3631.4830.7530.771,925,534
5/28/201531.6431.7830.7131.421,940,444
5/27/201531.7132.2631.4631.861,186,169
5/26/201533.0733.1031.8231.871,214,587
5/22/201533.1133.6332.6433.561,025,987
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!