$29.77 0.00 (%) Diamond Foods Inc - NASDAQ

Aug. 28, 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
8/28/201528.8529.8928.8529.77233,355
8/27/201528.1129.0027.7828.99432,378
8/26/201528.5528.5527.5427.93533,962
8/25/201529.8429.8427.9328.03322,724
8/24/201529.1129.9728.3929.06329,175
8/21/201530.2630.6629.7330.41245,011
8/20/201530.9731.3430.6330.68286,521
8/19/201531.7832.0331.0931.13149,849
8/18/201532.1432.2731.8631.92128,247
8/17/201531.8432.3531.6532.23126,149
8/14/201531.7932.1031.7232.05107,008
8/13/201532.1632.3631.8831.90179,539
8/12/201532.0732.3531.6332.19157,862
8/11/201532.2332.3831.8032.14180,891
8/10/201532.2132.8232.2132.39137,559
8/7/201532.0632.2531.8132.06137,704
8/6/201531.9532.4331.8232.23195,129
8/5/201532.1032.2131.5731.95732,234
8/4/201532.1432.3031.7631.91139,919
8/3/201532.3332.4331.9032.1493,579
7/31/201532.3332.7332.2132.31152,195
7/30/201532.1832.3932.0832.29123,945
7/29/201531.9032.4231.7432.33134,178
7/28/201531.5232.0531.0931.90132,450
7/27/201531.1331.4330.8631.37114,388
7/24/201531.6431.8231.1831.40121,534
7/23/201532.1432.4231.7231.73200,598
7/22/201531.7832.3531.7832.09301,534
7/21/201532.0332.1331.7331.86132,683
7/20/201532.1132.3531.8532.10106,141
7/17/201532.0532.2631.7732.20135,963
7/16/201532.0332.3931.9632.01111,000
7/15/201531.9532.1431.6431.87174,500
7/14/201532.0032.1131.7332.07234,072
7/13/201532.4332.6232.1132.11130,074
7/10/201531.8732.7331.8032.36323,261
7/9/201532.0032.1631.4931.56138,590
7/8/201531.5131.9131.4231.71168,183
7/7/201531.4431.8431.1431.76175,805
7/6/201530.9631.5630.8231.49293,354
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
  • 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!