DIAMOND FOODS $16.43

down -0.16


21/5/2013 10:21 AM  |  NASDAQ : DMND  |  Industries : Manufacturing / Other Food Manufacturing
Type:

DMND historical data

Date Open High Low Close Volume
5/20/2013 16.65 16.81 16.17 16.59 3175
5/17/2013 16.55 16.80 16.51 16.70 3208
5/16/2013 16.03 16.67 15.98 16.54 2277
5/15/2013 16.12 16.72 15.91 16.12 3959
5/14/2013 15.30 16.18 15.29 16.10 4325
5/13/2013 15.10 15.30 14.89 15.29 2232
5/10/2013 14.70 15.20 14.61 15.15 1662
5/9/2013 14.66 14.94 14.45 14.67 1786
5/8/2013 14.85 15.00 14.55 14.70 1563
5/7/2013 14.40 14.88 14.30 14.84 3033
5/6/2013 14.50 14.55 14.28 14.39 1483
5/3/2013 14.71 14.80 14.29 14.45 2316
5/2/2013 14.76 15.08 14.52 14.59 2341
5/1/2013 15.13 15.40 14.70 14.72 2437
4/30/2013 15.47 15.47 15.00 15.08 3088
4/29/2013 15.50 15.96 15.15 15.42 4183
4/26/2013 14.49 15.21 14.41 15.16 3691
4/25/2013 14.12 14.65 14.09 14.49 2344
4/24/2013 13.97 14.15 13.87 14.06 2193
4/23/2013 14.40 14.53 13.86 13.98 3938
4/22/2013 14.14 14.35 13.69 14.29 3145
4/19/2013 14.08 14.21 14.02 14.09 1610
4/18/2013 14.44 14.50 14.05 14.09 2253
4/17/2013 14.43 14.70 14.25 14.38 1866
4/16/2013 14.73 14.85 14.25 14.55 4168
4/15/2013 15.47 15.61 14.64 14.68 3602
4/12/2013 15.48 15.64 15.38 15.57 955
4/11/2013 15.50 15.68 15.26 15.52 1532
4/10/2013 15.19 15.66 15.05 15.58 2312
4/9/2013 15.61 15.85 15.18 15.19 3788
4/8/2013 15.87 16.06 15.53 15.66 3706
4/5/2013 16.11 16.27 15.80 15.90 1923
4/4/2013 16.00 16.38 15.88 16.33 1784
4/3/2013 16.33 16.59 16.00 16.02 2671
4/2/2013 16.36 16.59 16.24 16.36 1959
4/1/2013 16.79 16.94 16.19 16.20 3217
3/28/2013 16.81 16.98 16.70 16.86 1928
3/27/2013 16.85 16.96 16.57 16.76 1416
3/26/2013 17.19 17.24 16.81 16.93 1876
3/25/2013 16.95 17.32 16.93 17.15 2698
3/22/2013 16.84 16.99 16.66 16.87 2264
3/21/2013 16.37 17.00 16.25 16.74 3175
3/20/2013 16.44 16.52 16.25 16.50 3606
3/19/2013 16.31 16.57 16.20 16.46 2504
3/18/2013 16.12 16.57 16.00 16.31 3343
3/15/2013 16.21 16.44 16.00 16.34 6875
3/14/2013 16.37 16.45 16.02 16.17 4784
3/13/2013 16.02 16.51 15.89 16.30 7576
3/12/2013 16.75 17.15 15.68 15.89 20145
3/11/2013 17.50 17.94 16.86 17.60 11489
3/8/2013 17.52 17.99 17.36 17.56 5988
3/7/2013 17.53 17.75 17.20 17.30 5586
3/6/2013 16.10 17.66 16.10 17.53 11248
3/5/2013 16.37 16.67 16.04 16.09 6348
3/4/2013 15.96 16.55 15.84 16.31 7105
3/1/2013 15.49 16.10 15.15 15.93 5799
2/28/2013 15.33 16.06 15.25 15.53 7064
2/27/2013 14.97 15.43 14.85 15.25 3569
2/26/2013 15.40 15.57 14.62 14.92 6025
2/25/2013 15.66 15.94 15.30 15.35 4339
2/22/2013 15.53 15.78 15.26 15.46 2604
2/21/2013 15.44 15.83 15.25 15.35 3575
2/20/2013 15.94 16.14 15.45 15.53 5301
2/19/2013 15.99 16.15 15.57 15.89 6759
2/15/2013 16.61 16.61 15.82 15.88 7128
2/14/2013 16.08 16.50 15.90 16.38 7864
2/13/2013 15.35 16.00 15.30 15.90 8673
2/12/2013 16.68 16.80 15.25 15.30 15986
2/11/2013 14.41 16.74 14.36 16.60 34864
2/8/2013 14.17 14.46 14.09 14.41 2336
2/7/2013 14.45 14.45 14.10 14.20 1656
2/6/2013 13.98 14.60 13.91 14.50 5438
2/5/2013 14.10 14.27 13.97 14.04 3605
2/4/2013 14.23 14.28 14.01 14.07 3045
2/1/2013 14.44 14.49 14.05 14.26 3725
1/31/2013 14.11 14.55 14.01 14.28 3726
1/30/2013 14.66 14.79 14.02 14.14 5916
1/29/2013 14.42 14.88 14.20 14.66 6607
1/28/2013 13.87 14.48 13.78 14.38 5345
1/25/2013 13.91 13.99 13.70 13.81 3161
1/24/2013 13.94 14.00 13.76 13.84 2092
1/23/2013 13.97 14.02 13.76 13.87 3052
1/22/2013 13.89 14.10 13.68 14.00 2833
1/18/2013 14.06 14.08 13.87 13.99 2241
1/17/2013 13.80 14.18 13.76 14.02 2744
1/16/2013 14.13 14.45 13.76 13.78 3902
1/15/2013 13.44 14.20 13.39 14.08 6916
1/14/2013 13.45 13.55 13.36 13.50 2728
1/11/2013 13.45 13.63 13.35 13.55 2009
1/10/2013 13.71 13.82 13.42 13.50 2512
1/9/2013 13.55 13.80 13.40 13.71 2794
1/8/2013 13.92 13.92 13.41 13.47 4780
1/7/2013 14.03 14.15 13.69 13.78 3563
1/4/2013 13.98 14.14 13.90 14.06 3208
1/3/2013 14.25 14.25 13.86 13.98 3652
1/2/2013 14.05 14.35 13.78 14.22 7337
12/31/2012 13.62 13.75 13.50 13.67 5474
12/28/2012 13.63 13.94 13.62 13.68 3201
12/27/2012 13.92 14.08 13.62 13.72 2575
12/26/2012 14.06 14.27 13.82 13.94 3803
Marketplace
Trading Center