$28.49 -0.26 (%) Diamond Foods Inc - NASDAQ

May. 28, 2015 | 12:24 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DMND historical data

Date Open High Low Close Volume
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
2/9/201527.0527.1126.2426.27303,067
2/6/201527.3027.3026.6626.70306,890
2/5/201527.1627.4927.0027.23276,712
2/4/201527.0027.6827.0027.03387,584
2/3/201526.4127.0726.1826.96296,803
2/2/201525.3826.5125.1026.26768,587
1/30/201527.0627.2924.5724.581,211,362
1/29/201526.8227.4026.5727.29367,342
1/28/201527.0327.5526.7926.93490,204
1/27/201526.9727.2626.8827.05293,499
1/26/201527.4727.6626.8127.13259,969
1/23/201526.9327.8626.7927.41166,850
1/22/201527.1427.4626.7227.01274,321
1/21/201527.3827.7626.9527.12149,744
1/20/201528.0028.1927.2727.53213,198
1/16/201526.8227.9426.6627.89245,089
1/15/201526.5427.0626.3926.87212,445
1/14/201525.7326.6825.7326.55272,267
1/13/201526.3226.6025.6825.86326,983
1/12/201527.2127.2125.9926.20326,447
1/9/201527.7427.7426.9727.12139,661
1/8/201527.8128.3027.6827.76248,618
1/7/201527.5927.8227.3027.69167,846
1/6/201527.8328.0027.0327.34195,312
1/5/201528.0028.6927.4427.72242,919
1/2/201528.4628.5327.6028.19250,521
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center