$31.25 -0.25 (%) Diamond Foods Inc - NASDAQ

Jul. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DMND historical data

Date Open High Low Close Volume
7/2/201531.5231.5230.9531.25164,276
7/1/201531.6431.7831.2631.50247,774
6/30/201531.5831.9331.3031.38360,181
6/29/201532.0232.2631.3031.43276,145
6/26/201533.4233.4232.3032.48771,257
6/25/201533.2633.4832.9033.33303,881
6/24/201532.8833.2832.8333.10297,976
6/23/201531.9232.9331.8532.82316,824
6/22/201532.2432.4331.7931.92215,914
6/19/201532.1532.3231.8832.15283,740
6/18/201532.1132.4731.9532.08424,406
6/17/201532.1632.4631.9632.12191,140
6/16/201531.4132.3131.0531.97417,816
6/15/201531.6331.9331.1731.40225,176
6/12/201531.8832.2531.4831.80249,915
6/11/201531.7132.3831.5631.88639,150
6/10/201530.0031.2530.0030.74541,726
6/9/201529.4530.2929.4429.85268,207
6/8/201530.9630.9629.6429.65456,287
6/5/201531.0031.5030.2831.111,593,586
6/4/201529.0029.4028.7128.97354,517
6/3/201528.7329.1828.4929.17256,472
6/2/201528.7429.2028.4428.73256,394
6/1/201528.7228.9228.2528.92155,165
5/29/201528.3828.7328.1028.46159,217
5/28/201528.6628.7528.4028.46193,589
5/27/201528.3728.7528.0028.75216,544
5/26/201528.6128.7428.1328.32161,409
5/22/201528.8529.2328.6228.84226,159
5/21/201528.8629.0528.6928.85209,111
5/20/201528.5428.9728.2928.79304,448
5/19/201529.2029.3728.2228.40314,569
5/18/201529.1729.3528.6829.20200,867
5/15/201529.6829.8429.1729.32160,236
5/14/201529.3729.7229.0029.62237,844
5/13/201528.5029.3128.5029.19409,979
5/12/201527.7228.3327.5728.30259,507
5/11/201527.5627.8627.5627.60161,969
5/8/201527.7427.9327.4727.59199,751
5/7/201527.4527.7727.3327.62195,768
5/6/201527.9427.9827.0927.44183,867
5/5/201528.2428.4927.6227.80220,770
5/4/201527.9328.6827.7828.37277,215
5/1/201528.0328.4127.4027.88323,807
4/30/201529.1729.3628.0028.04354,309
4/29/201529.8229.8229.2229.32148,378
4/28/201529.9430.1829.6329.95167,744
4/27/201530.0230.0729.4729.83137,617
4/24/201530.3230.4729.6929.91191,361
4/23/201530.7530.7930.3130.33124,592
4/22/201530.7430.9030.3130.74151,575
4/21/201531.5631.5730.6730.73318,650
4/20/201531.2431.7331.2431.50153,301
4/17/201531.5431.6231.0231.04178,370
4/16/201531.8932.1231.5131.69185,369
4/15/201532.4432.4931.8831.96325,488
4/14/201532.4632.5832.0332.26280,330
4/13/201532.5632.7332.3432.48122,900
4/10/201532.8332.8832.6132.68180,683
4/9/201532.7532.9932.6132.76128,705
4/8/201532.6632.9932.5332.84173,340
4/7/201533.3233.3432.5332.54232,260
4/6/201533.0833.7233.0233.22174,200
4/2/201532.8933.4432.7733.20221,636
4/1/201532.5032.7832.2332.76248,764
3/31/201532.6032.8732.4532.57177,915
3/30/201532.6832.8932.3732.70318,453
3/27/201531.9632.5331.8932.48258,233
3/26/201531.8832.2231.7431.95241,848
3/25/201532.3732.7331.8032.09388,672
3/24/201531.6032.3031.6032.25523,564
3/23/201531.1531.8730.9931.72459,574
3/20/201531.1231.4530.9031.25461,063
3/19/201531.1431.2830.6731.10302,294
3/18/201530.7731.3730.2431.24255,392
3/17/201530.6030.7729.9230.72332,181
3/16/201531.0831.0830.5430.64277,680
3/13/201529.8630.9829.6330.87443,733
3/12/201529.8130.3729.5729.96306,292
3/11/201530.1530.1529.1929.65337,149
3/10/201529.1630.3129.0530.05372,664
3/9/201530.3130.6229.1829.57607,093
3/6/201528.0030.7327.6830.341,644,055
3/5/201526.9927.5726.5527.48533,980
3/4/201526.7827.3926.5026.85267,726
3/3/201526.8626.9526.4826.77194,666
3/2/201527.0227.2626.5926.98198,773
2/27/201526.7027.1826.6926.95243,929
2/26/201526.5826.9426.5626.79154,726
2/25/201526.2526.8925.9826.58376,423
2/24/201526.0726.6425.9226.22234,339
2/23/201526.1426.3425.7526.05337,823
2/20/201526.6026.7726.1126.15323,149
2/19/201526.8027.1726.4526.63182,062
2/18/201526.4826.9226.4026.80130,012
2/17/201526.8326.9926.2926.53258,278
2/13/201526.5627.1226.4826.78181,518
2/12/201527.1127.1626.5826.61446,243
2/11/201526.2927.0125.9926.91297,703
2/10/201526.4626.8825.6126.26682,316
  • Showing 1-100 of 1,258 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!