$26.77 -0.21 (%) Diamond Foods Inc - NASDAQ

Mar. 3, 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
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
12/31/201428.7328.7427.8228.23487,016
12/30/201429.0329.2228.7028.74157,303
12/29/201429.2329.2528.7529.08199,967
12/26/201429.0029.4528.8929.29112,342
12/24/201428.8529.4328.7128.96150,239
12/23/201428.5628.8628.3128.70231,311
12/22/201428.6329.0328.1628.49219,287
12/19/201428.3228.8827.6828.59438,176
12/18/201427.2128.4027.0428.09691,689
12/17/201426.7527.1326.2927.03441,387
12/16/201426.6827.1226.2626.57507,774
12/15/201428.3028.4226.7126.73541,443
12/12/201428.2428.5227.8828.13258,631
12/11/201428.4528.8628.4228.57187,668
12/10/201429.5129.8828.0428.30659,254
12/9/201429.0430.1328.5029.65668,132
12/8/201429.7430.0828.8129.01570,801
12/5/201429.4429.8928.8429.23380,817
12/4/201429.7129.7129.2929.53388,230
12/3/201429.7630.2229.6229.65227,121
12/2/201429.7629.9429.3829.71210,687
12/1/201429.7630.2129.5129.77444,923
11/28/201429.5730.0429.5729.79116,801
11/26/201429.4329.6529.2729.58189,230
11/25/201429.4429.7529.3529.41140,052
11/24/201429.5929.6229.3129.53253,209
11/21/201429.8829.8929.3829.44293,851
11/20/201429.7229.8029.4829.58191,003
11/19/201430.3130.3129.5929.71410,331
11/18/201430.4930.6730.2730.38193,913
11/17/201430.1130.6729.9130.49178,314
11/14/201430.6030.6030.0030.11186,860
11/13/201430.7531.1030.4930.59199,016
11/12/201430.2030.7630.0130.70213,885
11/11/201430.7030.9430.4830.60187,129
11/10/201429.8130.6029.5930.60201,298
11/7/201429.8929.9829.3329.68407,850
11/6/201430.7130.9629.8830.01345,662
11/5/201430.8530.9030.2130.58389,608
11/4/201430.3130.8730.2030.46375,860
11/3/201430.2530.5530.1030.34256,695
10/31/201429.5030.3029.0130.15452,182
10/30/201428.3729.2928.3729.22215,305
10/29/201428.7628.7628.0628.40496,440
10/28/201428.5329.1228.3628.94179,985
10/27/201428.1528.4527.9128.34180,764
10/24/201428.4228.5728.1128.37197,160
10/23/201429.1329.1328.2228.33182,769
10/22/201429.1829.2928.6928.75231,212
10/21/201428.0829.2927.9629.10254,106
10/20/201427.7728.3727.6827.97245,354
10/17/201427.9328.0627.4727.96258,973
10/16/201427.5228.3327.1727.58295,212
10/15/201428.2028.4527.8928.08320,663
10/14/201428.3428.7427.9628.59463,253
10/13/201428.5128.8528.1028.19263,571
10/10/201428.7629.2328.4428.51363,954
10/9/201428.7129.3428.5628.81543,263
10/8/201428.6928.8227.6728.80555,235
10/7/201427.5129.5727.3828.78821,849
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center