$34.71 0.00 (%) Diamond Foods Inc - NASDAQ

Feb. 5, 2016 | 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
2/5/201635.4135.4134.7034.71224,972
2/4/201635.6235.7235.1535.41461,544
2/3/201636.0836.0835.3835.66398,295
2/2/201636.3736.6735.8135.89341,446
2/1/201636.6636.8436.3536.67352,064
1/29/201636.1936.7936.0836.70449,655
1/28/201639.7439.7435.9236.11516,165
1/27/201639.3939.7439.2939.74245,709
1/26/201639.2039.5038.9439.41126,915
1/25/201639.3339.5738.7938.9494,320
1/22/201639.7039.7039.0039.35334,846
1/21/201639.5639.6539.0939.24202,288
1/20/201639.2039.6638.6139.54303,587
1/19/201639.8139.8139.2039.63157,626
1/15/201638.8739.4838.7239.41485,046
1/14/201638.9840.2138.8739.69253,666
1/13/201639.5339.6238.5538.72182,248
1/12/201639.6639.7839.1839.52136,948
1/11/201639.2139.4838.9439.41111,429
1/8/201639.0040.0839.0039.12261,526
1/7/201637.9239.4037.9239.31236,828
1/6/201637.5538.5437.5538.53108,890
1/5/201638.1438.4037.8337.87140,584
1/4/201637.9738.2837.7038.06196,818
12/31/201538.7839.0538.5538.55261,092
12/30/201539.2939.4438.9038.91137,130
12/29/201539.1339.3738.9239.34137,806
12/28/201539.0139.1438.8438.9092,028
12/24/201539.4239.5539.0039.12291,124
12/23/201539.5240.3539.1439.70987,829
12/22/201539.5139.6838.9539.44227,617
12/21/201539.9839.9839.5139.64448,946
12/18/201539.6439.8939.2939.77405,554
12/17/201540.1540.1539.6839.8387,637
12/16/201539.7940.2039.6140.14150,732
12/15/201539.5039.6739.3639.56157,514
12/14/201538.3939.4138.3739.33371,333
12/11/201538.0038.6438.0038.27277,972
12/10/201538.7138.9538.2738.55222,237
12/9/201539.3439.5838.9539.04218,956
12/8/201539.4139.4939.0739.17203,770
12/7/201539.9740.2339.5239.52178,828
12/4/201539.9140.2039.5940.07296,792
12/3/201540.0240.3639.6739.83189,826
12/2/201540.1040.3639.9440.14187,010
12/1/201540.6940.7839.8440.271,509,032
11/30/201541.3641.5840.4540.48426,579
11/27/201541.1441.7240.8641.56113,729
11/25/201541.2541.4241.1141.30783,460
11/24/201541.4941.9541.0741.23449,854
11/23/201541.8942.0741.6241.65650,823
11/20/201541.9742.1341.7341.88416,829
11/19/201541.7741.9741.6341.76409,746
11/18/201541.3641.8441.2241.73523,351
11/17/201541.3641.6641.1641.30332,861
11/16/201540.8741.6140.8041.41334,109
11/13/201540.6541.0740.4240.79454,924
11/12/201541.1641.5240.7340.83447,402
11/11/201541.1741.6841.0541.50453,681
11/10/201540.5341.1940.5341.00283,646
11/9/201540.5240.9140.5140.78327,330
11/6/201540.7440.7740.3040.70430,660
11/5/201540.8340.9740.5340.96752,159
11/4/201540.1240.8140.0240.80556,695
11/3/201540.4740.6440.1840.27773,351
11/2/201539.6240.6539.6240.59901,424
10/30/201539.2739.9939.0739.621,182,752
10/29/201537.6440.0037.6439.482,134,718
10/28/201537.2438.2536.4938.004,043,025
10/27/201535.2635.7734.6834.89429,017
10/26/201535.1836.0434.8535.65525,846
10/23/201534.7335.6634.2634.991,153,032
10/22/201532.1933.1032.1932.83216,810
10/21/201531.0032.2231.0032.14311,274
10/20/201531.1131.1830.6530.96197,130
10/19/201531.7932.1930.3131.27450,144
10/16/201531.5732.7131.5732.56197,509
10/15/201531.1131.4730.8831.46119,375
10/14/201531.3731.5130.9631.10132,809
10/13/201531.6331.9130.5531.34162,635
10/12/201531.9032.0331.3931.66126,866
10/9/201531.5932.0631.4032.03170,358
10/8/201531.3831.5731.0431.52157,558
10/7/201531.5531.5630.9431.42197,696
10/6/201531.6631.7731.2031.37192,103
10/5/201531.6331.8931.4331.85212,686
10/2/201531.1431.4630.6031.45230,906
10/1/201530.8231.6129.7631.34850,781
9/30/201530.6532.3429.2230.861,693,360
9/29/201532.0932.2831.1931.34578,844
9/28/201534.0034.0031.4131.97743,994
9/25/201533.7334.1533.1834.09570,283
9/24/201532.0033.7331.5633.651,303,830
9/23/201530.3430.7330.1930.67238,015
9/22/201530.9731.0330.3330.43186,647
9/21/201531.1531.4831.0631.34172,004
9/18/201531.2332.0631.0731.15314,629
9/17/201531.7132.4631.5131.66239,417
9/16/201530.8531.8430.8131.81201,834
9/15/201530.3330.8330.2430.75146,914
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center