$39.89 0.00 (%) Atwood Oceanics Inc - NYSE

Oct. 17, 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
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
7/30/201449.2949.4048.1848.27856,676
7/29/201449.1349.4448.8449.07449,587
7/28/201450.1050.1048.7249.20442,705
7/25/201449.6150.4849.2350.15356,203
7/24/201450.7450.7449.6349.74777,048
7/23/201450.8751.0050.2150.69336,957
7/22/201450.4851.1950.4150.80473,974
7/21/201450.0350.2149.6450.20427,442
7/18/201450.2550.5049.8850.20391,024
7/17/201450.9651.3650.0050.10392,383
7/16/201450.7151.3950.1050.92928,539
7/15/201450.2150.9849.9450.66729,789
7/14/201449.4050.0249.3249.86462,754
7/11/201449.7349.7448.7549.00514,485
7/10/201450.1750.1949.4449.85549,508
7/9/201451.1251.1250.2550.77456,687
7/8/201451.3751.5750.3250.95431,570
7/7/201451.8752.0751.4851.60420,702
7/3/201452.3552.4951.6751.95281,256
7/2/201452.4752.9851.9852.10403,441
7/1/201452.7653.0052.2152.44568,554
6/30/201451.8752.5151.8352.481,014,682
6/27/201451.9952.2951.6451.83993,667
6/26/201452.4752.6051.5152.00677,170
6/25/201452.3052.6752.1552.39612,746
6/24/201453.7053.8152.2852.46479,564
6/23/201453.6453.9053.4653.79573,571
6/20/201452.5853.4852.5853.38692,552
6/19/201452.0052.4951.3952.48573,574
6/18/201452.0452.2751.7152.16485,702
6/17/201452.1952.6251.9352.00753,586
6/16/201452.1052.5051.6252.42550,042
6/13/201451.6352.1551.2752.15433,121
6/12/201450.5651.6250.5651.53664,701
6/11/201451.0451.1850.3850.73673,038
6/10/201451.1951.6051.1951.30729,553
6/9/201450.4151.2550.3151.25855,531
6/6/201449.6850.3449.4750.33427,293
6/5/201449.5849.7849.1249.63565,059
6/4/201449.3549.8849.2349.65543,781
6/3/201449.0149.7549.0149.66546,365
6/2/201449.2949.6048.8549.38502,589
5/30/201449.5049.5049.0349.35472,765
5/29/201448.6749.6448.4249.63578,671
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center