Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diamond Offshore Drilling (NY: DO )

14.48 -0.23 (-1.56%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2008 74.02 76.80 73.00 75.16 2,325,760 +2.78(+3.84%)
Sep 29, 2008 77.94 78.20 69.42 72.38 3,840,183 -9.25(-11.34%)
Sep 26, 2008 81.60 81.68 78.22 81.64 0 -2.07(-2.47%)
Sep 25, 2008 83.13 84.29 82.43 83.71 1,482,307 +0.81(+0.98%)
Sep 24, 2008 82.52 83.91 81.99 82.90 1,766,770 +1.24(+1.52%)
Sep 23, 2008 83.10 84.88 80.80 81.66 2,132,171 -1.60(-1.92%)
Sep 22, 2008 83.45 85.60 80.95 83.26 2,418,454 +1.22(+1.48%)
Sep 19, 2008 80.72 83.71 79.09 82.04 0 +5.46(+7.13%)
Sep 18, 2008 77.10 78.71 73.99 76.58 3,641,322 +0.49(+0.64%)
Sep 17, 2008 78.43 78.66 74.13 76.09 3,253,451 -1.66(-2.14%)
Sep 16, 2008 71.65 78.09 70.53 77.75 4,178,099 +3.66(+4.94%)
Sep 15, 2008 74.82 76.93 73.66 74.09 3,153,760 -4.46(-5.67%)
Sep 12, 2008 75.67 79.04 75.40 78.55 0 +3.50(+4.66%)
Sep 11, 2008 71.10 75.13 71.10 75.05 3,416,949 +3.06(+4.24%)
Sep 10, 2008 72.64 73.74 69.97 71.99 4,286,953 +0.06(+0.08%)
Sep 09, 2008 74.72 75.35 71.87 71.93 3,452,117 -3.93(-5.18%)
Sep 08, 2008 78.76 80.21 75.06 75.86 2,735,390 -2.10(-2.69%)
Sep 05, 2008 76.24 78.12 74.40 77.96 0 +1.74(+2.28%)
Sep 04, 2008 74.89 76.83 74.11 76.23 3,445,734 +0.90(+1.20%)
Sep 03, 2008 76.21 77.40 73.83 75.32 2,543,433 -1.49(-1.94%)
Sep 02, 2008 78.22 78.22 76.48 76.81 2,114,505 -3.35(-4.18%)
Aug 29, 2008 82.13 82.61 80.11 80.16 0 -1.48(-1.81%)
Aug 28, 2008 82.64 82.92 80.19 81.64 1,739,008 -0.30(-0.36%)
Aug 27, 2008 81.97 83.07 81.47 81.94 1,542,138 +0.84(+1.03%)
Aug 26, 2008 79.65 81.27 79.35 81.10 1,482,752 +2.03(+2.56%)
Aug 25, 2008 80.47 81.14 78.54 79.07 1,326,609 -1.07(-1.34%)
Aug 22, 2008 82.20 82.20 78.90 80.14 0 -2.24(-2.72%)
Aug 21, 2008 83.06 83.63 81.69 82.38 2,191,836 +0.80(+0.98%)
Aug 20, 2008 81.19 82.34 79.22 81.58 2,699,293 +2.01(+2.53%)
Aug 19, 2008 77.39 80.24 77.39 79.57 2,173,839 +1.95(+2.51%)
Aug 18, 2008 79.60 80.05 77.38 77.62 1,702,058 -1.19(-1.51%)
Aug 15, 2008 79.35 80.02 78.04 78.81 0 -1.21(-1.51%)
Aug 14, 2008 80.85 81.78 78.14 80.02 2,107,783 -1.23(-1.52%)
Aug 13, 2008 78.73 81.60 77.88 81.25 2,804,929 +2.60(+3.31%)
Aug 12, 2008 78.72 80.09 77.98 78.65 2,450,712 +0.64(+0.82%)
Aug 11, 2008 81.86 82.40 76.18 78.01 4,266,642 -3.55(-4.35%)
Aug 08, 2008 83.88 84.12 80.54 81.56 3,123,229 -3.47(-4.08%)
Aug 07, 2008 86.45 87.77 84.58 85.03 2,144,648 -0.65(-0.76%)
Aug 06, 2008 82.40 86.01 81.68 85.68 2,846,266 +3.65(+4.45%)
Aug 05, 2008 82.59 83.85 80.25 82.03 3,760,719 -0.36(-0.43%)
Aug 04, 2008 87.64 87.64 81.32 82.39 2,997,090 -5.33(-6.08%)
Aug 01, 2008 87.40 90.12 86.85 87.72 2,767,558 +0.71(+0.82%)
Jul 31, 2008 88.90 89.11 86.28 87.01 2,771,043 -2.45(-2.74%)
Jul 30, 2008 84.63 89.78 84.39 89.46 3,093,208 +3.78(+4.41%)
Jul 29, 2008 85.68 87.15 84.66 85.68 3,755,870 -0.22(-0.25%)
Jul 28, 2008 85.15 87.36 84.17 85.90 2,772,148 +1.40(+1.66%)
Jul 25, 2008 84.50 85.58 82.67 84.50 3,036,086 -0.47(-0.56%)
Jul 24, 2008 87.58 87.70 82.33 84.97 5,812,750 -0.07(-0.09%)
Jul 23, 2008 90.46 90.96 84.86 85.04 6,037,014 -5.54(-6.12%)
Jul 22, 2008 92.15 96.42 90.06 90.59 4,099,370 -2.38(-2.56%)
Jul 21, 2008 91.48 93.20 88.73 92.97 2,309,779 +2.81(+3.11%)
Jul 18, 2008 89.50 91.37 87.82 90.16 3,294,193 +0.96(+1.08%)
Jul 17, 2008 92.28 95.52 87.33 89.19 3,504,416 -3.03(-3.28%)
Jul 16, 2008 94.38 94.50 89.89 92.22 3,936,936 -2.44(-2.58%)
Jul 15, 2008 99.10 99.19 93.66 94.66 2,486,937 -3.72(-3.78%)
Jul 14, 2008 96.19 100.19 96.19 98.38 2,812,277 +2.22(+2.31%)
Jul 11, 2008 96.12 97.92 94.20 96.17 1,836,175 +0.36(+0.37%)
Jul 10, 2008 94.87 95.81 91.70 95.81 1,878,143 +2.67(+2.87%)
Jul 09, 2008 97.00 97.42 92.80 93.14 2,968,856 -2.69(-2.81%)
Jul 08, 2008 94.80 95.98 91.96 95.83 3,340,146 +0.58(+0.60%)
Jul 07, 2008 95.80 97.46 93.18 95.25 2,583,087 -1.21(-1.26%)
Jul 04, 2008 98.14 99.23 95.17 96.47 2,516,347 +0.00(+0.00%)
Jul 03, 2008 98.14 99.23 95.17 96.47 2,516,347 -1.83(-1.86%)
Jul 02, 2008 102.75 104.52 97.73 98.30 2,963,473 -3.59(-3.52%)
Jul 01, 2008 101.96 102.05 99.21 101.88 3,202,879 +0.41(+0.40%)
Jun 30, 2008 101.37 103.52 101.37 101.48 2,639,542 +0.92(+0.91%)
Jun 27, 2008 98.71 101.34 98.66 100.56 1,930,643 +1.72(+1.74%)
Jun 26, 2008 98.47 100.27 96.84 98.84 2,759,169 +0.36(+0.36%)
Jun 25, 2008 97.87 99.81 95.93 98.48 3,418,137 +1.19(+1.22%)
Jun 24, 2008 99.45 99.88 96.89 97.29 3,012,243 -2.69(-2.69%)
Jun 23, 2008 96.40 100.13 95.63 99.98 2,636,609 +4.54(+4.76%)
Jun 20, 2008 95.70 97.68 94.85 95.44 2,374,155 +0.09(+0.10%)
Jun 19, 2008 100.21 100.48 95.20 95.34 3,156,124 -3.66(-3.70%)
Jun 18, 2008 98.81 100.47 97.57 99.00 2,989,583 -0.36(-0.37%)
Jun 17, 2008 97.06 99.75 96.79 99.37 2,368,665 +2.28(+2.35%)
Jun 16, 2008 96.36 97.87 95.87 97.09 2,565,459 +0.50(+0.51%)
Jun 13, 2008 95.48 97.83 94.81 96.59 2,791,002 +1.07(+1.12%)
Jun 12, 2008 96.28 96.42 94.10 95.52 2,297,011 -1.87(-1.92%)
Jun 11, 2008 96.47 98.28 96.12 97.38 2,906,000 +1.50(+1.56%)
Jun 10, 2008 95.96 98.87 94.83 95.89 3,152,836 -2.87(-2.91%)
Jun 09, 2008 98.23 101.51 97.44 98.76 3,101,356 +1.17(+1.20%)
Jun 06, 2008 102.02 102.73 97.39 97.60 2,836,984 -2.79(-2.78%)
Jun 05, 2008 96.22 100.38 95.92 100.38 2,860,765 +5.24(+5.50%)
Jun 04, 2008 96.49 98.82 94.68 95.15 4,356,369 -1.82(-1.87%)
Jun 03, 2008 99.08 101.01 96.87 96.96 4,277,902 -3.35(-3.34%)
Jun 02, 2008 101.05 102.13 98.68 100.32 2,894,771 +0.81(+0.81%)
May 30, 2008 99.95 101.48 98.62 99.51 2,567,565 +0.10(+0.10%)
May 29, 2008 100.78 102.09 98.82 99.40 3,502,914 -2.83(-2.77%)
May 28, 2008 98.82 102.50 97.71 102.23 2,679,773 +2.84(+2.86%)
May 27, 2008 99.35 100.50 97.35 99.39 3,444,322 -0.42(-0.42%)
May 26, 2008 102.03 102.49 98.22 99.81 0 +0.00(+0.00%)
May 23, 2008 102.03 102.49 98.22 99.81 1,890,801 -1.76(-1.74%)
May 22, 2008 103.37 103.68 100.06 101.58 2,847,440 -1.41(-1.37%)
May 21, 2008 106.68 107.77 102.67 102.99 3,737,235 -3.26(-3.07%)
May 20, 2008 106.97 106.97 104.48 106.25 2,524,196 +1.37(+1.31%)
May 19, 2008 103.17 105.90 102.16 104.88 3,578,436 +2.47(+2.41%)
May 16, 2008 100.77 102.99 100.28 102.41 4,155,887 +3.73(+3.78%)
May 15, 2008 95.47 98.87 93.59 98.68 4,247,026 +4.38(+4.65%)
May 14, 2008 95.54 97.22 93.41 94.29 2,803,863 -0.85(-0.90%)
May 13, 2008 95.35 96.88 93.35 95.15 3,425,545 -0.20(-0.21%)
May 12, 2008 95.69 96.63 94.87 95.34 1,948,068 -0.80(-0.83%)
May 09, 2008 95.18 96.85 93.76 96.14 2,937,247 +1.00(+1.05%)
May 08, 2008 95.85 96.26 92.76 95.14 2,297,240 -0.10(-0.11%)
May 07, 2008 97.88 98.14 94.99 95.24 2,609,324 -1.63(-1.68%)
May 06, 2008 95.36 97.96 94.72 96.87 3,092,076 +2.32(+2.45%)
May 05, 2008 91.86 95.47 93.16 94.55 1,516,389 +1.20(+1.29%)
May 02, 2008 90.19 93.72 90.19 93.34 1,838,144 +3.06(+3.38%)
May 01, 2008 90.02 91.37 88.56 90.29 2,824,115 -1.17(-1.28%)
Apr 30, 2008 92.97 93.73 89.48 91.46 4,150,353 -1.80(-1.93%)
Apr 29, 2008 94.20 94.94 92.66 93.26 3,240,751 -2.37(-2.48%)
Apr 28, 2008 97.33 97.33 94.82 95.63 2,168,356 -1.15(-1.18%)
Apr 25, 2008 97.00 98.45 95.12 96.78 2,797,199 +0.04(+0.04%)
Apr 24, 2008 95.06 99.48 95.06 96.74 4,118,076 -3.03(-3.03%)
Apr 23, 2008 102.15 102.67 98.89 99.77 2,736,266 -2.54(-2.48%)
Apr 22, 2008 101.99 102.46 100.25 102.31 2,351,458 +0.49(+0.48%)
Apr 21, 2008 102.07 102.07 99.97 101.82 2,239,224 +0.63(+0.62%)
Apr 18, 2008 97.39 102.35 95.04 101.19 3,980,465 +4.04(+4.16%)
Apr 17, 2008 97.25 97.95 94.89 97.15 3,035,969 -0.87(-0.89%)
Apr 16, 2008 94.80 98.41 92.54 98.02 3,697,515 +3.33(+3.52%)
Apr 15, 2008 94.88 95.54 92.82 94.69 3,535,573 -1.23(-1.29%)
Apr 14, 2008 92.48 96.60 91.38 95.92 5,160,033 +4.92(+5.41%)
Apr 11, 2008 92.56 92.75 90.67 91.00 2,553,319 -0.66(-0.72%)
Apr 10, 2008 91.89 92.00 90.15 91.65 2,392,675 -0.24(-0.26%)
Apr 09, 2008 90.76 92.54 90.19 91.89 2,781,527 +1.93(+2.14%)
Apr 08, 2008 89.95 91.65 88.98 89.97 1,948,402 -0.19(-0.21%)
Apr 07, 2008 89.24 92.45 89.24 90.16 2,777,157 +1.54(+1.74%)
Apr 04, 2008 87.48 89.49 87.44 88.62 2,267,103 +1.50(+1.72%)
Apr 03, 2008 86.80 88.54 86.32 87.12 3,088,684 -0.41(-0.47%)
Apr 02, 2008 85.25 88.40 83.67 87.53 2,486,660 +1.69(+1.97%)
Apr 01, 2008 84.17 86.34 82.62 85.84 2,326,412 +0.95(+1.12%)
Mar 31, 2008 86.87 88.04 83.14 84.89 3,420,572 -1.12(-1.31%)
Mar 28, 2008 87.97 87.97 84.99 86.01 1,621,065 -1.00(-1.15%)
Mar 27, 2008 87.51 89.22 86.61 87.01 2,007,313 +0.13(+0.15%)
Mar 26, 2008 85.75 88.68 85.75 86.88 2,357,503 +1.20(+1.40%)
Mar 25, 2008 84.05 87.16 83.16 85.68 2,022,727 +1.00(+1.18%)
Mar 24, 2008 82.22 85.27 82.22 84.68 1,547,328 +2.07(+2.51%)
Mar 21, 2008 83.14 84.05 80.59 82.61 3,224,120 +0.00(+0.00%)
Mar 20, 2008 83.14 84.05 80.59 82.61 3,223,983 -1.29(-1.54%)
Mar 19, 2008 89.47 90.46 83.84 83.90 3,028,143 -7.03(-7.73%)
Mar 18, 2008 89.59 90.94 88.72 90.93 2,051,593 +4.03(+4.64%)
Mar 17, 2008 88.04 89.63 85.75 86.90 2,561,807 -3.87(-4.26%)
Mar 14, 2008 91.03 91.81 88.44 90.76 2,070,593 -0.49(-0.54%)
Mar 13, 2008 88.95 91.64 86.39 91.25 2,333,083 +2.35(+2.64%)
Mar 12, 2008 90.44 91.16 88.21 88.90 1,701,105 -2.41(-2.64%)
Mar 11, 2008 87.48 91.32 87.40 91.32 2,613,085 +5.02(+5.82%)
Mar 10, 2008 86.96 87.90 85.75 86.29 2,897,843 -1.41(-1.61%)
Mar 07, 2008 88.12 89.17 86.43 87.71 2,869,732 -1.38(-1.55%)
Mar 06, 2008 89.76 90.58 87.63 89.09 2,369,860 -0.89(-0.99%)
Mar 05, 2008 87.08 90.16 86.80 89.97 2,305,052 +3.68(+4.27%)
Mar 04, 2008 86.74 88.55 85.01 86.29 3,506,818 -1.92(-2.17%)
Mar 03, 2008 87.66 90.10 86.64 88.21 2,724,611 +0.09(+0.10%)
Feb 29, 2008 88.80 89.76 87.86 88.12 3,672,294 -1.58(-1.76%)
Feb 28, 2008 89.33 90.96 88.55 89.70 2,016,161 +0.71(+0.80%)
Feb 27, 2008 90.91 91.05 88.21 88.99 4,592,113 -1.89(-2.08%)
Feb 26, 2008 87.20 91.56 86.51 90.88 4,192,720 +3.73(+4.28%)
Feb 25, 2008 87.15 87.61 85.61 87.15 3,245,719 +0.08(+0.09%)
Feb 22, 2008 86.53 87.09 84.59 87.06 3,422,627 +1.32(+1.54%)
Feb 21, 2008 86.83 86.83 83.89 85.74 4,116,691 -0.88(-1.01%)
Feb 20, 2008 82.16 87.09 82.08 86.62 3,787,565 +3.41(+4.09%)
Feb 19, 2008 81.82 84.62 81.82 83.21 3,019,902 +2.65(+3.29%)
Feb 18, 2008 80.95 81.62 79.31 80.57 0 +0.00(+0.00%)
Feb 15, 2008 80.95 81.62 79.31 80.57 2,718,502 -0.64(-0.79%)
Feb 14, 2008 82.38 82.84 80.46 81.21 3,021,220 -0.26(-0.32%)
Feb 13, 2008 79.84 82.08 78.31 81.47 3,848,713 +2.60(+3.30%)
Feb 12, 2008 79.79 81.86 77.80 78.87 3,744,409 -1.04(-1.31%)
Feb 11, 2008 78.53 80.59 76.80 79.91 3,407,348 +0.86(+1.09%)
Feb 08, 2008 77.96 80.22 77.05 79.05 4,682,774 +1.08(+1.38%)
Feb 07, 2008 76.52 80.44 75.59 77.97 8,754,639 -2.47(-3.07%)
Feb 06, 2008 82.55 83.83 80.28 80.44 5,359,485 -2.16(-2.61%)
Feb 05, 2008 86.05 86.05 82.27 82.60 3,692,071 -3.06(-3.58%)
Feb 04, 2008 85.32 87.09 84.24 85.66 2,725,833 +1.11(+1.31%)
Feb 01, 2008 82.59 85.41 82.36 84.56 4,117,972 +2.38(+2.90%)
Jan 31, 2008 83.16 83.63 81.27 82.17 4,652,031 -2.06(-2.45%)
Jan 30, 2008 84.88 87.54 83.69 84.24 4,008,398 -1.06(-1.24%)
Jan 29, 2008 87.51 87.51 83.95 85.29 2,791,325 -1.44(-1.66%)
Jan 28, 2008 85.96 87.95 83.54 86.74 2,707,948 +0.19(+0.22%)
Jan 25, 2008 87.85 90.36 85.34 86.55 4,156,706 +0.74(+0.87%)
Jan 24, 2008 83.61 88.32 83.61 85.80 7,164,961 +3.25(+3.93%)
Jan 23, 2008 79.84 82.80 75.04 82.56 7,011,076 +0.31(+0.37%)
Jan 22, 2008 79.09 83.53 77.15 82.25 5,630,731 -3.47(-4.05%)
Jan 21, 2008 83.69 86.47 80.28 85.72 0 +0.00(+0.00%)
Jan 18, 2008 83.69 86.47 80.28 85.72 5,126,329 +2.03(+2.43%)
Jan 17, 2008 86.61 88.63 83.24 83.69 4,167,803 -2.28(-2.65%)
Jan 16, 2008 87.52 90.39 82.05 85.96 5,777,825 -3.01(-3.39%)
Jan 15, 2008 92.72 92.72 88.13 88.98 3,387,557 -4.57(-4.88%)
Jan 14, 2008 91.48 93.67 90.08 93.54 2,773,680 +2.73(+3.01%)
Jan 11, 2008 90.44 93.15 89.53 90.81 3,413,305 -1.71(-1.85%)
Jan 10, 2008 93.43 94.02 90.94 92.52 4,639,373 -3.30(-3.44%)
Jan 09, 2008 94.81 95.91 91.05 95.82 5,172,448 +0.64(+0.67%)
Jan 08, 2008 101.30 101.30 95.09 95.17 4,514,182 -4.10(-4.13%)
Jan 07, 2008 99.67 99.73 96.55 99.27 3,638,689 +0.61(+0.61%)
Jan 04, 2008 97.92 100.85 96.82 98.67 3,636,989 -1.52(-1.51%)
Jan 03, 2008 102.53 102.53 99.48 100.19 4,192,103 -1.97(-1.93%)
Jan 02, 2008 103.34 103.83 100.95 102.15 4,250,348 -1.41(-1.36%)
Jan 01, 2008 105.38 105.38 103.23 103.56 0 +0.00(+0.00%)
Dec 31, 2007 105.38 105.38 103.23 103.56 2,103,722 -0.78(-0.75%)
Dec 28, 2007 104.29 106.62 103.77 104.34 3,063,852 +0.74(+0.72%)
Dec 27, 2007 108.66 108.66 103.49 103.60 3,875,242 -4.71(-4.35%)
Dec 26, 2007 105.01 108.89 103.80 108.31 3,631,884 +4.49(+4.33%)
Dec 24, 2007 102.63 104.58 101.75 103.82 1,679,834 +1.84(+1.81%)
Dec 21, 2007 98.06 103.31 97.92 101.97 6,582,074 +5.05(+5.21%)
Dec 20, 2007 94.01 96.98 93.89 96.92 2,757,828 +3.38(+3.61%)
Dec 19, 2007 92.58 94.80 91.46 93.54 2,871,065 +1.32(+1.43%)
Dec 18, 2007 91.73 93.16 90.42 92.22 1,778,062 +1.36(+1.49%)
Dec 17, 2007 91.41 95.17 89.96 90.86 2,294,101 -2.91(-3.10%)
Dec 14, 2007 94.10 94.76 93.07 93.77 2,639,695 -0.32(-0.34%)
Dec 13, 2007 94.26 94.79 92.58 94.10 1,833,354 -0.61(-0.64%)
Dec 12, 2007 94.64 95.25 92.58 94.70 4,141,297 +2.99(+3.26%)
Dec 11, 2007 94.73 94.73 91.50 91.71 3,014,583 -1.66(-1.78%)
Dec 10, 2007 91.48 93.95 91.38 93.37 2,160,165 +1.99(+2.18%)
Dec 07, 2007 91.71 92.20 90.44 91.38 1,826,442 -0.01(-0.02%)
Dec 06, 2007 86.06 91.66 86.06 91.40 4,041,944 +5.38(+6.25%)
Dec 05, 2007 87.25 88.23 85.12 86.02 2,286,137 +0.44(+0.52%)
Dec 04, 2007 85.25 87.68 84.48 85.58 2,684,449 -0.91(-1.05%)
Dec 03, 2007 85.24 87.66 84.42 86.49 2,905,099 +1.58(+1.86%)
Nov 30, 2007 82.67 85.51 82.67 84.91 2,488,292 +1.53(+1.84%)
Nov 29, 2007 80.95 83.80 80.41 83.38 2,695,522 +3.17(+3.96%)
Nov 28, 2007 82.09 82.37 79.24 80.21 3,344,880 -0.21(-0.26%)
Nov 27, 2007 82.69 82.69 78.60 80.42 4,186,227 -2.65(-3.19%)
Nov 26, 2007 83.10 84.93 82.52 83.07 2,804,273 -0.50(-0.59%)
Nov 23, 2007 82.36 83.86 81.97 83.56 622,647 +1.48(+1.80%)
Nov 21, 2007 81.61 83.62 81.10 82.08 2,587,039 -0.46(-0.56%)
Nov 20, 2007 79.52 83.35 79.52 82.54 4,371,947 +3.19(+4.02%)
Nov 19, 2007 79.79 80.68 78.60 79.36 2,831,668 -0.46(-0.58%)
Nov 16, 2007 78.98 79.86 77.55 79.82 2,594,306 +2.34(+3.02%)
Nov 15, 2007 79.01 79.55 76.66 77.47 3,078,196 -1.84(-2.32%)
Nov 14, 2007 80.41 80.54 78.65 79.31 2,420,443 +0.87(+1.11%)
Nov 13, 2007 76.42 79.19 75.38 78.44 3,912,524 +1.73(+2.25%)
Nov 12, 2007 80.95 81.16 76.22 76.72 4,342,573 -5.73(-6.95%)
Nov 09, 2007 83.00 83.74 80.95 82.45 2,579,862 -0.55(-0.66%)
Nov 08, 2007 82.41 84.23 81.00 83.00 2,713,103 +1.03(+1.25%)
Nov 07, 2007 84.32 84.93 81.62 81.97 2,894,385 -2.55(-3.02%)
Nov 06, 2007 82.52 84.68 82.48 84.52 2,937,427 +2.59(+3.16%)
Nov 05, 2007 83.16 83.16 81.16 81.93 2,291,876 -2.09(-2.48%)
Nov 02, 2007 84.36 84.42 80.91 84.02 2,441,490 +2.57(+3.15%)
Nov 01, 2007 81.54 84.01 80.49 81.45 3,952,236 -1.13(-1.37%)
Oct 31, 2007 80.95 83.14 80.55 82.58 4,135,176 +1.75(+2.17%)
Oct 30, 2007 83.50 83.50 80.38 80.83 4,324,780 -3.00(-3.58%)
Oct 29, 2007 83.69 84.96 82.35 83.83 4,049,040 +1.81(+2.21%)
Oct 26, 2007 85.88 87.06 80.98 82.03 5,900,519 -3.78(-4.40%)
Oct 25, 2007 85.18 87.06 83.63 85.80 4,307,915 -0.67(-0.78%)
Oct 24, 2007 86.92 88.32 83.72 86.47 7,539,880 -0.45(-0.52%)
Oct 23, 2007 82.69 87.15 82.67 86.93 8,019,787 +6.52(+8.11%)
Oct 22, 2007 78.93 80.55 78.13 80.41 3,666,897 +0.31(+0.39%)
Oct 19, 2007 84.05 84.05 79.16 80.09 5,193,685 -4.81(-5.66%)
Oct 18, 2007 84.65 85.29 81.96 84.90 2,566,540 +0.85(+1.02%)
Oct 17, 2007 86.28 86.50 82.89 84.05 3,660,041 -1.90(-2.21%)
Oct 16, 2007 86.32 86.42 84.86 85.94 2,140,657 -0.28(-0.32%)
Oct 15, 2007 86.79 88.52 85.76 86.22 4,283,097 +0.74(+0.87%)
Oct 12, 2007 85.00 85.77 84.12 85.47 1,893,709 +0.66(+0.77%)
Oct 11, 2007 83.82 86.26 83.38 84.82 4,029,569 +1.76(+2.13%)
Oct 10, 2007 80.69 83.37 80.47 83.05 2,515,395 +1.86(+2.29%)
Oct 09, 2007 80.44 81.30 79.47 81.19 2,397,956 +1.42(+1.78%)
Oct 08, 2007 81.65 81.65 79.19 79.77 1,747,545 -2.09(-2.55%)
Oct 05, 2007 82.78 82.78 81.11 81.86 1,700,925 -0.93(-1.13%)
Oct 04, 2007 81.73 83.13 80.41 82.79 1,973,665 +0.96(+1.17%)
Oct 03, 2007 83.03 83.23 81.75 81.84 1,790,737 -1.25(-1.51%)
Oct 02, 2007 82.58 83.25 80.85 83.09 2,832,408 -0.09(-0.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.