Diamond Foods Inc $26.86

down -0.88


31/7/2014 04:00 PM  |  NASDAQ : DMND  
Industries : Food & Beverage / Processed & Packaged Goods
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DMND historical data

Date Open High Low Close Volume
7/31/201427.4827.5626.6226.86314,996
7/30/201428.0728.2727.6327.74168,860
7/29/201428.2228.8227.9327.94163,605
7/28/201428.3428.6928.2428.28169,479
7/25/201428.1328.3927.9328.34139,396
7/24/201428.3228.5928.1028.28160,021
7/23/201428.2928.6828.1828.28208,018
7/22/201427.8028.3827.5228.21216,909
7/21/201427.8828.0427.4427.74211,362
7/18/201427.0128.1226.9528.05227,829
7/17/201427.2027.6226.9427.03322,268
7/16/201427.9527.9527.2027.28296,423
7/15/201428.1728.5027.6727.73329,452
7/14/201428.3928.4927.8928.00199,947
7/11/201428.0028.3927.5328.19460,291
7/10/201428.1928.2827.9127.97318,463
7/9/201428.2829.2028.1728.76304,341
7/8/201428.5628.6027.5828.23626,617
7/7/201428.9529.1428.3228.54309,967
7/3/201428.6129.2728.3529.08406,270
7/2/201428.2428.6028.0728.35307,736
7/1/201428.2028.7727.9828.21393,874
6/30/201428.0728.3327.7528.20271,753
6/27/201428.6228.7228.0028.02912,063
6/26/201428.1928.7928.1728.72341,410
6/25/201427.9928.3327.8028.10316,741
6/24/201428.2528.5628.0028.02324,280
6/23/201429.4029.4128.0128.31363,417
6/20/201429.1429.1828.3928.80508,323
6/19/201428.7429.4928.1828.97772,397
6/18/201428.6328.6327.4127.72774,698
6/17/201426.1727.6126.1027.58896,736
6/16/201425.5426.3225.1326.10517,186
6/13/201426.1926.1925.5125.71436,097
6/12/201426.7826.8225.9226.21615,080
6/11/201427.6027.6026.6626.99530,419
6/10/201428.7528.9227.3127.70948,220
6/9/201429.6129.7528.5528.85854,359
6/6/201430.5731.5429.1029.742,470,978
6/5/201433.3633.5532.3733.32484,266
6/4/201432.6333.3332.3033.23259,447
6/3/201431.9732.7931.6532.63382,325
6/2/201431.8832.3731.4031.99187,617
5/30/201432.1532.1931.7731.95185,395
5/29/201431.3532.1731.3532.00304,072
5/28/201431.6031.9230.9531.04318,109
5/27/201431.9832.1931.4531.53307,870
5/23/201431.8632.0831.5131.90168,615
5/22/201431.2532.2031.2331.86364,086
5/21/201430.7731.4930.6431.25234,046
5/20/201431.0431.1330.4430.67290,096
5/19/201430.8131.3730.5731.06171,345
5/16/201430.1531.0029.9430.98287,252
5/15/201430.5430.5429.8230.20222,050
5/14/201431.0031.2930.4930.58293,507
5/13/201430.8331.4930.6131.01218,807
5/12/201430.5231.2030.2530.80434,398
5/9/201430.0430.3829.7830.25309,414
5/8/201430.8531.2530.6331.02696,865
5/7/201430.2931.1130.0630.96324,788
5/6/201430.9631.1530.2930.34331,733
5/5/201429.8331.2429.7530.98346,095
5/2/201429.8630.3529.8330.04468,030
5/1/201430.5530.6029.4129.90447,366
4/30/201430.1530.6829.8730.57269,725
4/29/201430.5030.9229.9130.26325,160
4/28/201431.0831.4129.8730.33344,601
4/25/201431.2531.4030.5030.90320,487
4/24/201432.0632.6831.1031.42270,495
4/23/201432.4132.6431.8431.90183,425
4/22/201432.2333.1631.7032.39247,650
4/21/201431.6332.2531.3432.15176,017
4/17/201431.9332.0931.6231.70139,873
4/16/201431.7732.1531.2432.0188,921
4/15/201432.2132.5031.0631.59252,361
4/14/201432.0032.4931.6732.18193,340
4/11/201431.1332.1231.0631.81236,875
4/10/201432.3632.8131.0131.50348,807
4/9/201433.3733.5032.3832.50287,737
4/8/201432.7333.7532.7333.22303,749
4/7/201432.9033.2532.5732.81328,678
4/4/201434.3234.3232.7433.11330,611
4/3/201434.4234.5033.7834.16184,514
4/2/201434.6734.8533.8734.33283,928
4/1/201435.0735.1934.4934.69254,452
3/31/201434.5935.5834.3934.93301,436
3/28/201433.7534.4833.7234.36359,072
3/27/201433.5033.9832.6733.76339,429
3/26/201434.4634.4933.6133.61222,229
3/25/201433.9334.8133.9034.26178,367
3/24/201434.4534.9033.8934.00426,384
3/21/201434.8535.0334.4134.50431,429
3/20/201434.0934.8033.5634.74255,775
3/19/201433.9934.4033.8234.09448,693
3/18/201433.7734.0033.3833.91450,654
3/17/201433.5334.0033.0633.69456,383
3/14/201432.7933.4332.6733.23377,325
3/13/201432.9033.5031.8732.79617,245
3/12/201431.7233.3030.7932.911,370,829
3/11/201430.4730.7529.7029.95536,989
Trading Center