Diamond Foods Inc $27.30

down -0.04


16/9/2014 10:00 AM  |  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
9/15/201427.8627.8627.1827.34171,169
9/12/201428.3328.4127.7227.74198,278
9/11/201426.9828.8426.9828.17438,326
9/10/201427.1627.6826.9827.54271,826
9/9/201427.5827.7227.1227.13290,914
9/8/201426.5327.5026.5327.43315,563
9/5/201426.5026.7826.3026.46248,909
9/4/201426.8527.3626.6226.62211,952
9/3/201427.0327.0326.6026.70600,544
9/2/201427.2527.2926.5227.02495,221
8/29/201427.6127.8227.4527.5784,092
8/28/201427.2528.0227.2027.54106,581
8/27/201427.7027.7327.2627.3394,901
8/26/201427.6928.0027.0927.6586,415
8/25/201427.5228.1427.5227.67126,108
8/22/201427.6727.6727.2727.3191,704
8/21/201427.5727.9727.1827.70177,485
8/20/201427.2427.5627.0927.5377,268
8/19/201427.3627.6727.2027.33118,103
8/18/201427.3527.6927.2827.34173,175
8/15/201427.4427.6926.8827.19163,224
8/14/201427.3527.4227.1427.21135,558
8/13/201427.2627.5227.1527.29136,080
8/12/201427.2327.5027.0027.15190,781
8/11/201427.4727.9127.2627.27224,693
8/8/201426.7627.5926.5327.31188,213
8/7/201426.4327.1626.2326.82318,446
8/6/201426.5627.0026.1426.34425,831
8/5/201427.1427.3626.5626.65200,330
8/4/201427.0027.4426.9127.26198,093
8/1/201426.9127.3026.7127.02244,727
7/31/201427.4827.5626.6226.86317,620
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
Trading Center