OCEAN RIG UDW $17.18
-0.02
|
Date |
Open |
High |
Low |
Close |
Volume |
|
5/22/2013
|
17.74
|
17.74
|
16.78
|
17.20
|
5874
|
|
5/21/2013
|
17.66
|
17.72
|
17.33
|
17.52
|
2186
|
|
5/20/2013
|
17.05
|
17.80
|
17.03
|
17.53
|
1714
|
|
5/17/2013
|
16.95
|
17.24
|
16.95
|
17.03
|
516
|
|
5/16/2013
|
16.96
|
17.10
|
16.70
|
16.90
|
1646
|
|
5/15/2013
|
16.71
|
16.93
|
16.61
|
16.84
|
1214
|
|
5/14/2013
|
16.83
|
17.00
|
16.68
|
16.85
|
914
|
|
5/13/2013
|
17.06
|
17.13
|
16.64
|
16.83
|
1916
|
|
5/10/2013
|
17.37
|
17.37
|
17.00
|
17.07
|
4447
|
|
5/9/2013
|
17.15
|
17.50
|
17.05
|
17.36
|
2066
|
|
5/8/2013
|
17.03
|
17.24
|
16.97
|
17.18
|
2761
|
|
5/7/2013
|
16.98
|
17.09
|
16.85
|
16.98
|
1924
|
|
5/6/2013
|
16.89
|
17.00
|
16.79
|
16.98
|
1632
|
|
5/3/2013
|
16.64
|
17.07
|
16.45
|
16.85
|
3805
|
|
5/2/2013
|
16.36
|
16.62
|
16.34
|
16.60
|
2507
|
|
5/1/2013
|
16.27
|
16.35
|
16.04
|
16.33
|
1579
|
|
4/30/2013
|
16.36
|
16.50
|
16.29
|
16.38
|
1084
|
|
4/29/2013
|
16.30
|
16.50
|
16.19
|
16.38
|
976
|
|
4/26/2013
|
16.30
|
16.30
|
16.04
|
16.23
|
747
|
|
4/25/2013
|
16.38
|
16.50
|
16.09
|
16.28
|
2090
|
|
4/24/2013
|
15.87
|
16.36
|
15.15
|
16.27
|
2978
|
|
4/23/2013
|
15.82
|
16.09
|
15.70
|
15.79
|
3253
|
|
4/22/2013
|
15.60
|
15.87
|
15.60
|
15.75
|
1195
|
|
4/19/2013
|
15.75
|
15.80
|
15.45
|
15.54
|
2468
|
|
4/18/2013
|
15.14
|
15.75
|
15.11
|
15.70
|
5423
|
|
4/17/2013
|
15.25
|
15.43
|
14.91
|
15.14
|
6865
|
|
4/16/2013
|
15.49
|
15.51
|
15.24
|
15.37
|
2018
|
|
4/15/2013
|
16.34
|
16.34
|
15.32
|
15.32
|
2919
|
|
4/12/2013
|
16.34
|
16.48
|
16.25
|
16.29
|
2470
|
|
4/11/2013
|
16.47
|
16.50
|
16.31
|
16.47
|
2355
|
|
4/10/2013
|
16.50
|
16.51
|
16.26
|
16.42
|
2578
|
|
4/9/2013
|
15.85
|
16.42
|
15.75
|
16.38
|
3297
|
|
4/8/2013
|
15.57
|
15.82
|
15.42
|
15.82
|
2059
|
|
4/5/2013
|
15.46
|
15.68
|
15.26
|
15.55
|
3427
|
|
4/4/2013
|
15.64
|
15.79
|
15.51
|
15.64
|
1727
|
|
4/3/2013
|
16.04
|
16.15
|
15.60
|
15.69
|
4335
|
|
4/2/2013
|
16.12
|
16.23
|
15.94
|
16.12
|
3566
|
|
4/1/2013
|
16.06
|
16.10
|
15.75
|
16.03
|
3043
|
|
3/28/2013
|
16.00
|
16.39
|
15.99
|
16.11
|
2732
|
|
3/27/2013
|
16.06
|
16.27
|
15.91
|
16.09
|
4461
|
|
3/26/2013
|
16.47
|
16.47
|
16.09
|
16.16
|
3614
|
|
3/25/2013
|
16.45
|
16.54
|
16.35
|
16.41
|
5568
|
|
3/22/2013
|
15.99
|
16.41
|
15.99
|
16.35
|
6056
|
|
3/21/2013
|
15.68
|
16.11
|
15.68
|
15.93
|
6113
|
|
3/20/2013
|
15.60
|
15.90
|
15.52
|
15.73
|
6344
|
|
3/19/2013
|
15.60
|
15.69
|
15.35
|
15.63
|
9179
|
|
3/18/2013
|
15.54
|
15.67
|
15.36
|
15.47
|
3459
|
|
3/15/2013
|
15.50
|
15.85
|
15.35
|
15.69
|
5235
|
|
3/14/2013
|
14.97
|
15.50
|
14.95
|
15.50
|
4180
|
|
3/13/2013
|
14.52
|
15.01
|
14.26
|
15.00
|
6411
|
|
3/12/2013
|
14.51
|
14.60
|
14.36
|
14.54
|
1810
|
|
3/11/2013
|
14.51
|
14.77
|
14.27
|
14.53
|
1921
|
|
3/8/2013
|
14.29
|
14.79
|
14.19
|
14.58
|
4844
|
|
3/7/2013
|
13.83
|
14.37
|
13.75
|
14.21
|
5241
|
|
3/6/2013
|
14.23
|
14.38
|
14.03
|
14.15
|
2084
|
|
3/5/2013
|
13.86
|
14.26
|
13.80
|
14.16
|
4152
|
|
3/4/2013
|
14.26
|
14.33
|
13.45
|
13.76
|
5744
|
|
3/1/2013
|
14.46
|
14.54
|
14.08
|
14.30
|
3909
|
|
2/28/2013
|
14.71
|
14.76
|
14.36
|
14.57
|
6790
|
|
2/27/2013
|
14.67
|
14.90
|
14.56
|
14.64
|
2802
|
|
2/26/2013
|
14.72
|
14.80
|
14.50
|
14.67
|
3584
|
|
2/25/2013
|
15.07
|
15.10
|
14.61
|
14.66
|
4033
|
|
2/22/2013
|
15.40
|
15.55
|
14.95
|
15.00
|
9663
|
|
2/21/2013
|
15.68
|
15.75
|
15.22
|
15.40
|
5196
|
|
2/20/2013
|
16.24
|
16.29
|
15.70
|
15.71
|
9479
|
|
2/19/2013
|
15.95
|
16.15
|
15.91
|
16.06
|
2817
|
|
2/15/2013
|
16.40
|
16.42
|
15.81
|
15.93
|
7687
|
|
2/14/2013
|
16.25
|
16.54
|
16.25
|
16.41
|
8630
|
|
2/13/2013
|
16.25
|
16.45
|
16.18
|
16.32
|
11029
|
|
2/12/2013
|
16.62
|
16.75
|
16.15
|
16.20
|
42301
|
|
2/11/2013
|
17.53
|
17.64
|
17.43
|
17.55
|
1202
|
|
2/8/2013
|
17.48
|
17.84
|
17.44
|
17.57
|
1585
|
|
2/7/2013
|
17.39
|
17.64
|
17.39
|
17.52
|
1148
|
|
2/6/2013
|
17.29
|
17.49
|
17.05
|
17.45
|
2178
|
|
2/5/2013
|
17.59
|
17.70
|
17.30
|
17.52
|
2342
|
|
2/4/2013
|
17.62
|
17.84
|
17.46
|
17.53
|
3599
|
|
2/1/2013
|
17.32
|
17.98
|
17.32
|
17.71
|
3066
|
|
1/31/2013
|
17.19
|
17.99
|
17.04
|
17.28
|
2991
|
|
1/30/2013
|
17.94
|
17.99
|
17.10
|
17.26
|
5631
|
|
1/29/2013
|
17.07
|
17.51
|
16.90
|
17.47
|
3816
|
|
1/28/2013
|
16.54
|
17.04
|
16.50
|
16.89
|
2430
|
|
1/25/2013
|
16.35
|
16.58
|
16.16
|
16.55
|
8725
|
|
1/24/2013
|
15.91
|
16.46
|
15.75
|
16.32
|
12711
|
|
1/23/2013
|
15.43
|
15.65
|
15.40
|
15.60
|
1463
|
|
1/22/2013
|
15.33
|
15.85
|
15.00
|
15.52
|
5128
|
|
1/18/2013
|
15.78
|
16.12
|
15.61
|
15.87
|
3515
|
|
1/17/2013
|
15.36
|
15.92
|
15.21
|
15.85
|
1362
|
|
1/16/2013
|
15.05
|
15.64
|
14.95
|
15.27
|
4386
|
|
1/15/2013
|
15.29
|
15.65
|
15.00
|
15.04
|
244
|
|
1/14/2013
|
15.61
|
15.67
|
15.33
|
15.38
|
272
|
|
1/11/2013
|
15.55
|
15.61
|
15.45
|
15.61
|
420
|
|
1/10/2013
|
15.40
|
15.75
|
15.37
|
15.56
|
915
|
|
1/9/2013
|
15.50
|
15.84
|
15.29
|
15.32
|
2001
|
|
1/8/2013
|
15.81
|
15.81
|
15.38
|
15.64
|
712
|
|
1/7/2013
|
15.66
|
15.80
|
15.51
|
15.75
|
2082
|
|
1/4/2013
|
15.23
|
15.71
|
15.01
|
15.69
|
3171
|
|
1/3/2013
|
14.95
|
15.47
|
14.85
|
15.30
|
1923
|
|
1/2/2013
|
15.27
|
15.27
|
14.83
|
15.00
|
794
|
|
12/31/2012
|
14.65
|
14.98
|
14.34
|
14.93
|
1641
|
|
12/28/2012
|
14.65
|
14.99
|
14.63
|
14.75
|
285
|
