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

Diamond Offshore Drilling (NY: DO )

14.38 -0.33 (-2.21%)
Streaming Delayed Price Updated: 2:54 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, 2010 52.19 54.25 51.31 52.20 1,038 -0.85(-1.61%)
Sep 29, 2010 51.44 53.68 51.29 53.05 4,165,125 +1.73(+3.38%)
Sep 28, 2010 50.14 51.53 49.29 51.31 4,185,156 +1.43(+2.87%)
Sep 27, 2010 48.52 50.43 48.47 49.88 3,601,036 +1.50(+3.10%)
Sep 24, 2010 48.09 48.78 47.90 48.38 1,779,116 +0.72(+1.50%)
Sep 23, 2010 47.90 48.38 47.41 47.66 1,956,495 -0.90(-1.86%)
Sep 22, 2010 48.26 48.74 47.82 48.57 2,723,877 +0.56(+1.17%)
Sep 21, 2010 48.50 48.80 47.80 48.00 2,708,061 -0.62(-1.27%)
Sep 20, 2010 48.00 49.03 47.41 48.62 1,909,383 +0.95(+1.99%)
Sep 17, 2010 47.67 48.00 46.98 47.67 1,814,144 -0.23(-0.49%)
Sep 15, 2010 48.77 48.97 47.23 47.90 3,225,183 -1.20(-2.45%)
Sep 14, 2010 48.73 49.34 47.76 49.10 3,269,675 +0.47(+0.97%)
Sep 13, 2010 48.68 49.24 48.34 48.63 2,131,088 +0.69(+1.43%)
Sep 10, 2010 46.91 48.38 46.82 47.95 2,354,217 +1.46(+3.15%)
Sep 09, 2010 47.46 47.54 46.29 46.49 6,102 -0.50(-1.07%)
Sep 08, 2010 46.99 47.39 46.41 46.99 1,450,703 +0.46(+0.99%)
Sep 07, 2010 46.29 46.99 46.05 46.52 1,328,162 -0.05(-0.12%)
Sep 03, 2010 47.29 47.49 46.29 46.58 1,803,927 -0.25(-0.54%)
Sep 02, 2010 46.95 47.36 45.75 46.83 2,764,192 -0.08(-0.16%)
Sep 01, 2010 45.68 47.51 45.54 46.91 2,369,683 +1.91(+4.24%)
Aug 31, 2010 44.97 46.11 44.64 45.00 6,102 -1.02(-2.21%)
Aug 30, 2010 45.85 46.79 45.71 46.02 2,405,407 -0.19(-0.42%)
Aug 27, 2010 46.21 46.30 44.81 46.21 2,001,762 +1.22(+2.70%)
Aug 26, 2010 45.86 46.32 44.92 44.99 1,681,844 -0.65(-1.43%)
Aug 25, 2010 45.89 46.01 45.05 45.65 14,283 -0.42(-0.90%)
Aug 24, 2010 44.67 47.12 44.48 46.06 519 +0.56(+1.24%)
Aug 23, 2010 45.65 46.21 45.39 45.50 1,619,257 +0.04(+0.08%)
Aug 20, 2010 46.20 46.20 44.90 45.46 2,005,555 -0.85(-1.83%)
Aug 19, 2010 47.10 47.26 46.02 46.31 129 -0.85(-1.80%)
Aug 18, 2010 48.10 48.10 46.86 47.16 1,986,995 -0.74(-1.54%)
Aug 17, 2010 48.02 48.77 47.33 47.90 2,488,029 +0.63(+1.34%)
Aug 16, 2010 46.50 47.27 46.05 47.26 1,952,733 +0.66(+1.42%)
Aug 13, 2010 46.60 47.58 46.55 46.60 2,250,263 -0.39(-0.84%)
Aug 12, 2010 47.17 47.86 46.81 46.99 3,202,669 -0.95(-1.99%)
Aug 11, 2010 49.24 49.24 47.48 47.95 1,877 -1.98(-3.96%)
Aug 10, 2010 49.77 50.12 49.13 49.93 35,707 -0.63(-1.25%)
Aug 09, 2010 51.70 51.70 50.35 50.56 1,546,827 -0.60(-1.17%)
Aug 06, 2010 51.16 51.75 50.53 51.16 1,608,990 -0.82(-1.57%)
Aug 05, 2010 51.82 52.35 51.06 51.98 2,982,316 +0.16(+0.31%)
Aug 04, 2010 48.90 52.22 48.90 51.82 129 +3.03(+6.22%)
Aug 03, 2010 47.38 48.88 46.85 48.78 2,928,310 +1.28(+2.69%)
Aug 02, 2010 46.47 47.98 46.31 47.50 2,587,267 +1.69(+3.68%)
Jul 30, 2010 45.82 46.12 45.25 45.82 2,817,028 -0.25(-0.54%)
Jul 29, 2010 46.77 47.53 45.66 46.06 2,746,949 -0.41(-0.89%)
Jul 28, 2010 47.39 47.81 46.35 46.47 2,284,324 -1.22(-2.56%)
Jul 27, 2010 47.97 48.20 46.24 47.70 2,348,979 +0.00(+0.00%)
Jul 26, 2010 47.15 47.74 46.79 47.70 2,075,325 +0.89(+1.90%)
Jul 23, 2010 46.92 46.92 45.89 46.81 3,023,283 -0.49(-1.04%)
Jul 22, 2010 47.83 48.14 46.35 47.30 7,636,336 -1.39(-2.85%)
Jul 21, 2010 49.72 49.86 48.20 48.69 3,308,404 -0.67(-1.35%)
Jul 20, 2010 49.36 49.63 46.93 49.36 2,255,966 +1.39(+2.90%)
Jul 19, 2010 47.98 48.52 47.31 47.97 1,896,961 +0.49(+1.02%)
Jul 16, 2010 47.48 49.41 47.43 47.48 3,305,265 -2.55(-5.10%)
Jul 15, 2010 50.08 50.49 48.68 50.03 2,604,904 +0.00(+0.00%)
Jul 14, 2010 49.61 50.88 49.12 50.03 2,404,151 +0.44(+0.89%)
Jul 13, 2010 49.59 49.83 48.36 49.59 587 +0.94(+1.93%)
Jul 12, 2010 48.90 49.72 48.20 48.65 2,880,234 -0.24(-0.48%)
Jul 09, 2010 48.89 50.10 48.21 48.89 2,725,955 -0.65(-1.32%)
Jul 08, 2010 49.33 49.66 47.84 49.54 2,964,545 +0.76(+1.56%)
Jul 07, 2010 48.17 48.87 47.28 48.78 4,265,854 +1.03(+2.16%)
Jul 06, 2010 49.78 49.96 46.92 47.75 155 -0.45(-0.93%)
Jul 02, 2010 48.20 49.91 47.96 48.20 2,738,788 -0.27(-0.55%)
Jul 01, 2010 47.77 49.26 46.96 48.46 5,402,930 +1.25(+2.65%)
Jun 30, 2010 45.87 48.33 45.49 47.21 890 +1.54(+3.37%)
Jun 29, 2010 45.18 46.12 44.67 45.67 131 -1.18(-2.53%)
Jun 25, 2010 46.85 47.47 45.22 46.85 5,788,804 +1.42(+3.12%)
Jun 24, 2010 47.60 47.60 45.33 45.43 3,989,365 -2.10(-4.42%)
Jun 23, 2010 47.83 48.08 46.46 47.54 4,777,673 -0.17(-0.37%)
Jun 22, 2010 49.03 52.11 47.34 47.71 1,182 -0.77(-1.60%)
Jun 21, 2010 49.46 49.58 48.48 48.49 5,214,186 +0.00(+0.00%)
Jun 18, 2010 48.49 48.58 47.43 48.49 3,921,741 +0.82(+1.72%)
Jun 17, 2010 48.46 48.50 47.11 47.67 3,632,197 -0.03(-0.06%)
Jun 16, 2010 47.67 49.24 47.18 47.70 4,608,009 -0.24(-0.51%)
Jun 15, 2010 46.31 48.10 46.09 47.94 790 +2.20(+4.81%)
Jun 14, 2010 47.41 47.63 45.65 45.74 4,666,490 -0.56(-1.21%)
Jun 11, 2010 46.34 47.34 45.46 46.30 4,928,320 -0.27(-0.59%)
Jun 10, 2010 45.50 46.87 45.04 46.57 6,416,491 +2.92(+6.70%)
Jun 09, 2010 43.71 46.31 43.23 43.65 9,271,149 +0.43(+0.98%)
Jun 08, 2010 42.94 43.88 41.52 43.23 6,128 -1.72(-3.83%)
Jun 07, 2010 45.07 45.72 44.59 44.95 4,956,731 +0.05(+0.10%)
Jun 04, 2010 44.90 47.48 44.74 44.90 6,047,010 -0.85(-1.86%)
Jun 03, 2010 45.75 46.35 44.35 45.75 5,532 +0.10(+0.22%)
Jun 02, 2010 45.32 46.50 44.27 45.65 4,141 +1.24(+2.79%)
Jun 01, 2010 46.58 46.58 43.35 44.42 2,382 -3.48(-7.27%)
May 28, 2010 47.90 50.79 47.83 47.90 9,098,621 -3.78(-7.31%)
May 27, 2010 53.07 53.83 50.87 51.68 8,340,261 -0.36(-0.69%)
May 26, 2010 53.24 53.36 51.87 52.04 3,557,616 -0.57(-1.08%)
May 25, 2010 50.26 52.84 50.19 52.61 1,571 +1.18(+2.30%)
May 24, 2010 53.84 53.88 51.26 51.42 3,709,541 -2.13(-3.98%)
May 21, 2010 50.93 54.72 50.85 53.56 7,148,888 +2.01(+3.90%)
May 20, 2010 50.91 52.84 50.86 51.55 6,527,082 -0.84(-1.61%)
May 19, 2010 52.93 53.79 51.37 52.39 4,457,071 -0.83(-1.56%)
May 18, 2010 55.11 55.96 52.91 53.22 131 -1.06(-1.96%)
May 17, 2010 54.59 55.01 53.28 54.28 3,654,107 -0.13(-0.24%)
May 14, 2010 54.41 54.58 52.90 54.41 4,121,843 -0.36(-0.65%)
May 13, 2010 57.10 57.31 54.58 54.76 4,728,505 -1.91(-3.37%)
May 12, 2010 57.53 58.03 56.34 56.67 2,136,878 -0.32(-0.55%)
May 11, 2010 57.21 57.91 56.91 56.99 2,826,019 -0.27(-0.46%)
May 10, 2010 56.49 57.26 56.21 57.25 3,837,565 +1.91(+3.46%)
May 07, 2010 55.99 56.94 54.18 55.34 4,804,521 -0.77(-1.38%)
May 06, 2010 56.10 59.22 52.76 56.12 1,780 -2.08(-3.57%)
May 05, 2010 58.51 59.58 57.88 58.20 4,524,238 -0.44(-0.75%)
May 04, 2010 59.12 59.12 57.82 58.64 3,818,276 -1.10(-1.84%)
May 03, 2010 60.04 60.48 57.24 59.74 6,722,956 -0.31(-0.52%)
Apr 30, 2010 62.44 63.01 58.80 60.05 6,357,285 -2.76(-4.40%)
Apr 29, 2010 64.44 64.72 62.11 62.81 4,934,491 -1.29(-2.01%)
Apr 28, 2010 63.53 64.21 62.42 64.10 3,465,660 +1.06(+1.68%)
Apr 27, 2010 63.33 64.09 62.59 63.04 4,048,885 -0.49(-0.77%)
Apr 26, 2010 64.03 64.15 63.26 63.53 2,420,297 -0.31(-0.49%)
Apr 23, 2010 63.54 64.21 63.11 63.85 3,860,621 +0.13(+0.20%)
Apr 22, 2010 64.22 64.74 63.18 63.72 5,811,450 -3.63(-5.39%)
Apr 21, 2010 67.35 68.39 66.85 67.35 4,042 -0.67(-0.99%)
Apr 20, 2010 66.61 68.56 66.28 68.02 2,481,791 +2.54(+3.88%)
Apr 19, 2010 64.68 65.88 64.59 65.48 2,381,730 +0.43(+0.67%)
Apr 16, 2010 67.43 67.43 64.15 65.05 5,480,763 -3.23(-4.73%)
Apr 15, 2010 69.37 69.67 68.19 68.28 2,346,377 -1.10(-1.58%)
Apr 14, 2010 68.32 69.68 67.88 69.37 1,903,848 +1.53(+2.25%)
Apr 13, 2010 68.06 68.28 66.88 67.85 1,893,351 -0.28(-0.41%)
Apr 12, 2010 67.58 68.47 67.58 68.12 1,693,121 +0.45(+0.67%)
Apr 09, 2010 67.44 68.15 66.98 67.67 1,722,962 +0.25(+0.38%)
Apr 08, 2010 66.90 67.61 66.53 67.41 1,640,408 -0.05(-0.08%)
Apr 07, 2010 68.60 68.60 67.29 67.47 2,360,367 -1.11(-1.62%)
Apr 06, 2010 68.31 69.06 67.98 68.58 2,266,551 +0.32(+0.47%)
Apr 05, 2010 69.08 69.08 68.10 68.26 2,148,535 +0.37(+0.55%)
Apr 01, 2010 67.16 67.88 67.88 67.88 3,124,615 +1.64(+2.48%)
Mar 31, 2010 64.52 66.46 64.30 66.24 3,394,507 +2.54(+3.98%)
Mar 30, 2010 64.16 64.68 63.51 63.71 1,807,856 -0.31(-0.48%)
Mar 29, 2010 63.86 64.69 63.86 64.01 2,277,783 +0.85(+1.35%)
Mar 26, 2010 62.36 63.64 62.06 63.16 2,381,349 +1.08(+1.74%)
Mar 25, 2010 63.59 63.96 62.08 62.08 2,113,004 -0.96(-1.53%)
Mar 24, 2010 62.92 64.06 62.85 63.04 1,542,687 -0.47(-0.74%)
Mar 23, 2010 63.38 63.98 62.82 63.51 1,623,048 +1.20(+1.93%)
Mar 22, 2010 62.48 63.36 62.04 62.31 2,370,464 -0.65(-1.03%)
Mar 19, 2010 63.47 64.03 62.18 62.96 3,391,491 -0.49(-0.78%)
Mar 18, 2010 65.09 65.31 62.97 63.45 2,243,267 -1.72(-2.63%)
Mar 17, 2010 65.26 66.08 64.97 65.17 2,875,001 -0.71(-1.08%)
Mar 16, 2010 65.65 66.03 64.89 65.88 1,765,092 +0.53(+0.81%)
Mar 15, 2010 65.01 65.45 64.79 65.35 1,903,426 -1.45(-2.18%)
Mar 12, 2010 67.23 67.52 66.56 66.80 1,900,188 -0.01(-0.02%)
Mar 11, 2010 66.40 66.97 66.02 66.82 1,417,337 +0.15(+0.22%)
Mar 10, 2010 66.00 67.26 65.78 66.67 2,276,833 +0.46(+0.70%)
Mar 09, 2010 65.70 66.60 65.53 66.20 2,625,292 +0.19(+0.29%)
Mar 08, 2010 65.82 66.26 65.29 66.01 2,300,466 +0.43(+0.65%)
Mar 05, 2010 65.49 65.78 64.82 65.59 2,092,630 +0.63(+0.96%)
Mar 04, 2010 65.57 65.81 64.56 64.96 2,289,458 -0.61(-0.93%)
Mar 03, 2010 65.41 66.00 65.07 65.57 2,351,206 +0.50(+0.77%)
Mar 02, 2010 65.32 65.75 64.18 65.07 4,191,118 -0.25(-0.39%)
Mar 01, 2010 65.59 66.10 64.95 65.32 2,887,696 +0.19(+0.30%)
Feb 26, 2010 64.88 65.32 64.38 65.13 3,114,199 +0.01(+0.01%)
Feb 25, 2010 64.41 65.30 63.70 65.12 2,695,103 -0.03(-0.05%)
Feb 24, 2010 64.46 66.06 64.35 65.15 5,203,733 +0.31(+0.47%)
Feb 23, 2010 65.57 65.72 64.52 64.85 2,457,245 -1.10(-1.66%)
Feb 22, 2010 67.17 67.26 65.28 65.94 2,822,922 -0.53(-0.80%)
Feb 19, 2010 65.80 66.90 65.30 66.47 3,307,754 +0.77(+1.17%)
Feb 18, 2010 65.09 66.10 64.80 65.70 2,467,120 +0.20(+0.31%)
Feb 17, 2010 65.65 66.11 64.33 65.50 2,562,188 +0.07(+0.10%)
Feb 16, 2010 64.89 65.64 64.42 65.44 5,579,258 +1.82(+2.86%)
Feb 12, 2010 64.09 63.62 63.62 63.62 2,739,032 -1.25(-1.92%)
Feb 11, 2010 64.38 65.15 63.00 64.86 2,964,086 +0.19(+0.30%)
Feb 10, 2010 65.13 66.76 64.06 64.67 4,632,288 -0.97(-1.48%)
Feb 09, 2010 64.94 66.62 64.81 65.64 3,326,735 +1.28(+1.99%)
Feb 08, 2010 64.65 65.62 63.57 64.35 4,080,065 -0.16(-0.25%)
Feb 05, 2010 65.35 65.80 62.60 64.51 4,551,834 -0.97(-1.48%)
Feb 04, 2010 68.74 69.15 65.27 65.48 4,760,893 -4.40(-6.29%)
Feb 03, 2010 69.96 70.67 69.30 69.88 2,423,467 -0.39(-0.56%)
Feb 02, 2010 69.38 70.74 69.15 70.28 2,446,456 +1.08(+1.55%)
Feb 01, 2010 67.07 69.26 67.07 69.20 2,218,752 +2.45(+3.67%)
Jan 29, 2010 68.95 69.88 66.34 66.75 2,320,143 -1.66(-2.42%)
Jan 28, 2010 70.30 70.79 67.69 68.41 2,315,045 -0.95(-1.37%)
Jan 27, 2010 69.24 70.11 67.67 69.36 2,400,869 -0.01(-0.02%)
Jan 26, 2010 69.71 71.39 68.86 69.37 2,330,514 -0.68(-0.97%)
Jan 25, 2010 69.31 70.85 69.10 70.05 1,876,172 +1.22(+1.77%)
Jan 22, 2010 71.24 72.03 68.50 68.83 2,840,071 -2.68(-3.74%)
Jan 21, 2010 73.87 74.31 71.29 71.51 3,169,627 -2.23(-3.03%)
Jan 20, 2010 74.39 74.39 72.90 73.74 2,522,066 -1.76(-2.33%)
Jan 19, 2010 74.37 75.57 74.37 75.50 1,655,225 +0.50(+0.66%)
Jan 15, 2010 75.95 75.00 75.00 75.00 2,240,340 -0.77(-1.02%)
Jan 14, 2010 75.78 76.26 74.78 75.78 1,498,604 +0.00(+0.00%)
Jan 13, 2010 74.97 76.02 73.81 75.78 1,956,307 +0.65(+0.86%)
Jan 12, 2010 75.10 75.83 74.25 75.13 2,755,559 -0.90(-1.18%)
Jan 11, 2010 78.12 78.12 75.16 76.02 2,088,487 -1.53(-1.97%)
Jan 08, 2010 75.99 77.79 75.41 77.55 1,722,394 +1.34(+1.76%)
Jan 07, 2010 76.13 76.53 75.17 76.21 1,393,013 -0.29(-0.38%)
Jan 06, 2010 74.41 76.76 73.86 76.50 2,355,400 +2.09(+2.81%)
Jan 05, 2010 73.86 75.19 73.83 74.41 2,604,163 +0.63(+0.85%)
Jan 04, 2010 72.94 73.97 72.94 73.78 2,191,135 +2.01(+2.79%)
Dec 31, 2009 72.85 71.78 71.78 71.78 707,382 -0.74(-1.03%)
Dec 30, 2009 72.85 73.00 72.21 72.52 1,296,902 -0.70(-0.96%)
Dec 29, 2009 74.36 75.18 72.98 73.22 1,174,650 -0.80(-1.08%)
Dec 28, 2009 74.05 74.39 73.58 74.02 1,347,574 +0.44(+0.60%)
Dec 24, 2009 73.66 74.03 73.26 73.58 442,369 +0.13(+0.18%)
Dec 23, 2009 72.46 73.59 72.00 73.45 1,589,392 +1.36(+1.88%)
Dec 22, 2009 72.80 73.32 71.89 72.09 1,863,987 -0.53(-0.72%)
Dec 21, 2009 71.92 73.22 71.92 72.62 2,025,807 +1.06(+1.49%)
Dec 18, 2009 72.53 72.53 71.24 71.55 2,032,963 -0.28(-0.40%)
Dec 17, 2009 72.43 72.87 71.57 71.84 1,774,080 -1.23(-1.68%)
Dec 16, 2009 72.27 73.16 71.73 73.06 2,459,599 +1.46(+2.04%)
Dec 15, 2009 70.60 72.27 70.60 71.60 2,704,299 +0.76(+1.07%)
Dec 14, 2009 70.93 70.98 70.45 70.84 1,636,181 +0.77(+1.09%)
Dec 11, 2009 70.48 71.07 69.74 70.08 1,628,610 -0.30(-0.42%)
Dec 10, 2009 70.57 70.78 69.73 70.38 1,730,149 +0.34(+0.49%)
Dec 09, 2009 70.06 70.99 68.91 70.04 2,870,432 +0.51(+0.73%)
Dec 08, 2009 70.65 71.01 68.90 69.53 3,268,299 -1.81(-2.54%)
Dec 07, 2009 70.84 72.28 70.81 71.33 2,130,611 +0.44(+0.63%)
Dec 04, 2009 73.65 74.75 70.49 70.89 3,700,031 -2.06(-2.83%)
Dec 03, 2009 74.23 74.46 72.57 72.95 3,148,871 -1.29(-1.74%)
Dec 02, 2009 74.15 75.13 73.86 74.24 1,778,642 +0.04(+0.06%)
Dec 01, 2009 73.89 74.80 73.49 74.20 2,315,375 +1.60(+2.21%)
Nov 30, 2009 72.32 73.54 71.98 72.60 2,063,666 +0.06(+0.08%)
Nov 27, 2009 72.26 72.95 71.48 72.54 978,382 -1.63(-2.19%)
Nov 25, 2009 72.98 74.53 72.12 74.16 1,411,242 +1.33(+1.82%)
Nov 24, 2009 72.32 72.97 71.29 72.84 1,525,285 +0.38(+0.52%)
Nov 23, 2009 72.74 73.69 72.24 72.46 1,722,080 +1.23(+1.73%)
Nov 20, 2009 72.21 72.78 70.79 71.22 2,635,176 -1.85(-2.53%)
Nov 19, 2009 74.62 74.97 72.68 73.08 1,811,865 -2.17(-2.89%)
Nov 18, 2009 75.70 75.84 74.31 75.25 2,238,646 -0.29(-0.39%)
Nov 17, 2009 75.55 75.78 74.44 75.54 2,087,160 -0.07(-0.09%)
Nov 16, 2009 73.67 75.90 73.46 75.61 2,695,339 +2.67(+3.66%)
Nov 13, 2009 72.65 73.72 72.15 72.94 1,726,949 +0.17(+0.23%)
Nov 12, 2009 73.54 74.31 72.38 72.77 2,312,172 -1.17(-1.58%)
Nov 11, 2009 74.14 74.89 73.49 73.94 2,121,133 +0.63(+0.86%)
Nov 10, 2009 73.51 73.83 72.37 73.31 2,084,228 -0.33(-0.45%)
Nov 09, 2009 72.33 73.84 71.91 73.64 2,102,635 +2.75(+3.88%)
Nov 06, 2009 71.29 72.41 70.06 70.89 3,232,173 -1.06(-1.47%)
Nov 05, 2009 71.49 71.99 70.63 71.95 1,900,287 +1.09(+1.54%)
Nov 04, 2009 71.98 72.65 70.74 70.85 2,482,815 -0.49(-0.69%)
Nov 03, 2009 68.82 71.98 68.68 71.34 3,214,567 +1.29(+1.84%)
Nov 02, 2009 69.79 71.35 68.68 70.05 2,736,704 +0.58(+0.84%)
Oct 30, 2009 71.79 72.52 68.75 69.47 3,476,602 -2.57(-3.56%)
Oct 29, 2009 73.07 73.38 71.33 72.03 4,295,532 -1.36(-1.85%)
Oct 28, 2009 75.52 75.52 73.22 73.39 4,451,952 -2.61(-3.44%)
Oct 27, 2009 77.01 77.77 75.48 76.00 3,142,048 -0.66(-0.86%)
Oct 26, 2009 77.47 79.14 76.09 76.66 2,913,769 -0.50(-0.65%)
Oct 23, 2009 77.51 77.66 76.39 77.16 2,845,538 -0.88(-1.13%)
Oct 22, 2009 78.02 78.27 76.19 78.04 2,814,786 +0.82(+1.07%)
Oct 21, 2009 76.25 79.33 76.08 77.22 2,851,874 +0.14(+0.18%)
Oct 20, 2009 75.88 77.34 75.79 77.08 2,539,315 -0.74(-0.95%)
Oct 19, 2009 77.04 78.14 76.98 77.82 2,005,700 +0.79(+1.03%)
Oct 16, 2009 76.75 77.36 75.31 77.02 2,745,337 -0.28(-0.36%)
Oct 15, 2009 74.83 77.54 74.43 77.30 3,053,652 +2.51(+3.35%)
Oct 14, 2009 74.57 75.19 74.23 74.79 1,944,708 +1.16(+1.57%)
Oct 13, 2009 74.16 74.24 72.14 73.63 2,601,196 -0.62(-0.83%)
Oct 12, 2009 74.97 75.02 73.69 74.25 1,756,810 +1.24(+1.70%)
Oct 09, 2009 72.82 73.54 71.98 73.01 1,810,381 -0.44(-0.61%)
Oct 08, 2009 72.09 73.95 71.47 73.46 2,724,414 +1.95(+2.72%)
Oct 07, 2009 70.53 71.60 70.21 71.51 1,893,371 +0.79(+1.12%)
Oct 06, 2009 69.64 71.25 69.47 70.71 1,825,338 +2.03(+2.96%)
Oct 05, 2009 67.34 68.77 67.20 68.68 2,774,487 +1.25(+1.86%)
Oct 02, 2009 67.09 68.97 67.05 67.42 1,767,844 -0.97(-1.42%)
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.