Diamond Offshore Drilling Inc $47.87

down -2.17


24/7/2014 04:03 PM  |  NYSE : DO  
Industries : Energy / Oil & Gas Drilling & Exploration
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DO historical data

Date Open High Low Close Volume
7/24/201448.0048.5045.9247.874,056,341
7/23/201450.5050.5049.8050.041,070,539
7/22/201449.1050.3148.4150.131,083,906
7/21/201448.8549.4748.2948.96770,995
7/18/201449.3649.5148.8448.98925,962
7/17/201449.8249.9349.0149.021,082,047
7/16/201449.4849.8048.9149.681,399,235
7/15/201448.8949.5648.5149.34977,591
7/14/201448.0548.7147.9148.57763,172
7/11/201447.6448.1047.5047.751,151,551
7/10/201447.6948.2447.2547.641,378,865
7/9/201448.9149.1548.1748.40868,432
7/8/201448.4249.0648.3148.89981,762
7/7/201449.3949.4248.4648.791,511,862
7/3/201449.5649.9549.2749.47571,752
7/2/201448.7149.5148.7149.401,162,838
7/1/201449.6049.8148.9049.021,390,274
6/30/201449.4749.8549.2949.63991,799
6/27/201448.1049.6248.1049.551,599,962
6/26/201449.0149.0147.2548.191,097,452
6/25/201448.7049.1248.5149.03796,177
6/24/201450.3050.5348.6248.801,264,744
6/23/201450.5051.0050.2950.37895,303
6/20/201449.6050.6449.6050.311,729,097
6/19/201449.6949.7249.1349.461,021,530
6/18/201449.0349.8948.7249.691,266,270
6/17/201449.5549.7149.0549.141,279,570
6/16/201449.3849.9949.0549.771,053,018
6/13/201448.8549.6748.5049.591,693,093
6/12/201447.1748.7847.0048.772,386,138
6/11/201446.4746.9346.1346.881,489,076
6/10/201447.2547.4546.8646.892,018,190
6/9/201447.2047.6647.1247.301,539,624
6/6/201447.6547.8746.9447.202,563,380
6/5/201447.5547.8546.7247.582,723,513
6/4/201449.4049.6247.7147.732,694,791
6/3/201449.8050.0548.9249.561,765,074
6/2/201451.2051.4049.8549.881,259,216
5/30/201451.1751.5950.4351.061,197,359
5/29/201451.0051.5450.5551.331,798,280
5/28/201451.3651.3649.5250.151,615,345
5/27/201450.5551.3350.5451.291,373,071
5/23/201451.3551.6149.9050.422,300,681
5/22/201450.5051.7550.5051.481,332,277
5/21/201449.7650.4649.6750.42843,490
5/20/201450.3050.4549.6049.66706,616
5/19/201450.4551.1549.7850.392,097,796
5/16/201450.0050.2249.4749.84854,922
5/15/201450.8550.9149.0649.961,557,193
5/14/201451.3551.9750.9551.01645,285
5/13/201451.6151.9251.2051.29738,745
5/12/201451.2051.6850.4651.49946,468
5/9/201451.8152.3050.8551.021,107,023
5/8/201452.6853.1751.6651.81947,709
5/7/201452.1552.7851.6652.611,044,502
5/6/201451.7552.3051.3651.97973,107
5/5/201451.9052.5951.5451.601,023,885
5/2/201453.7054.0253.0953.24933,888
5/1/201454.3054.4053.0353.661,223,403
4/30/201453.4055.3753.1554.611,499,021
4/29/201453.9453.9553.1053.33828,056
4/28/201454.1354.1352.5753.051,257,607
4/25/201451.4154.1951.1453.502,208,231
4/24/201449.8653.6549.1451.692,771,230
4/23/201448.4849.1648.2448.531,534,271
4/22/201448.5948.9148.3048.641,386,669
4/21/201448.3948.7047.8948.671,133,221
4/17/201447.8948.6746.7248.401,962,394
4/16/201448.2048.2446.8047.191,999,133
4/15/201447.5148.0047.0547.811,485,083
4/14/201446.1447.6045.8647.502,245,279
4/11/201446.8947.0445.8645.881,824,719
4/10/201447.5948.6947.2647.331,645,944
4/9/201450.1850.2047.2647.693,562,860
4/8/201448.7550.3048.7549.762,817,806
4/7/201448.2448.9648.1148.792,497,447
4/4/201448.5448.7148.1248.381,212,106
4/3/201448.6048.6747.8048.341,465,770
4/2/201447.9748.6747.8648.521,463,583
4/1/201448.8648.9547.5547.861,572,491
3/31/201448.0248.8747.8548.762,940,609
3/28/201447.3647.9347.0147.921,377,238
3/27/201446.9747.5246.8047.091,890,460
3/26/201447.1847.4746.7846.821,765,710
3/25/201446.2946.9345.9946.871,868,481
3/24/201447.5047.6245.9546.091,978,130
3/21/201446.2047.2445.4647.244,045,262
3/20/201445.2145.9745.0645.611,656,716
3/19/201444.6745.5444.5845.202,212,736
3/18/201443.9644.8543.9644.732,049,644
3/17/201444.2544.5243.6943.912,065,755
3/14/201444.3544.7743.8244.202,978,572
3/13/201446.5146.5143.9544.394,051,370
3/12/201447.0447.3746.0746.382,340,892
3/11/201448.0048.6547.5047.532,110,703
3/10/201448.4048.4047.3847.912,304,558
3/7/201448.0548.4847.6948.452,499,022
3/6/201447.5548.0347.1647.961,675,304
3/5/201446.8447.6646.6847.302,700,824
3/4/201447.2947.4646.6346.822,414,222
Trading Center