$27.41 +0.40 (%) Diamond Foods Inc - NASDAQ

Jan. 23, 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
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
10/6/201427.7329.0027.0427.60567,025
10/3/201428.5028.5227.3027.50588,323
10/2/201428.9129.2227.7928.20511,792
10/1/201428.5029.1128.1729.01679,048
9/30/201428.7128.9728.3928.61370,977
9/29/201428.2029.0028.2028.71557,519
9/26/201428.2829.7628.1028.571,504,397
9/25/201426.6227.2026.1426.62828,429
9/24/201425.9926.9625.7926.83830,221
9/23/201426.7026.9625.1525.87726,272
9/22/201427.1227.1226.6826.82169,605
9/19/201427.5827.6826.9727.17693,818
9/18/201427.1827.8027.1127.39310,924
9/17/201426.9727.5126.7827.03184,918
9/16/201427.2227.6227.0327.06168,735
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center