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

Diamond Offshore Drilling (NY: DO )

14.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
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%)
Oct 01, 2009 69.76 69.98 68.10 68.39 2,731,145 -1.27(-1.82%)
Sep 30, 2009 70.75 70.79 68.67 69.66 2,694,246 -0.58(-0.83%)
Sep 29, 2009 67.94 70.82 67.79 70.25 3,624,968 +2.23(+3.28%)
Sep 28, 2009 66.60 68.23 66.45 68.02 1,260,392 +1.47(+2.20%)
Sep 25, 2009 66.70 67.25 65.67 66.55 1,796,505 -0.28(-0.43%)
Sep 24, 2009 67.99 68.07 66.44 66.83 1,497,270 -1.16(-1.71%)
Sep 23, 2009 69.52 69.85 67.45 67.99 1,879,722 -1.58(-2.27%)
Sep 22, 2009 69.11 69.65 68.55 69.58 1,713,728 +1.62(+2.38%)
Sep 21, 2009 67.37 68.29 66.57 67.96 1,772,671 -0.59(-0.86%)
Sep 18, 2009 70.01 70.01 67.64 68.55 3,107,194 -1.00(-1.44%)
Sep 17, 2009 70.23 70.77 69.02 69.55 3,105,724 -0.28(-0.41%)
Sep 16, 2009 69.16 70.94 68.64 69.83 3,389,244 +0.77(+1.12%)
Sep 15, 2009 68.87 69.22 67.63 69.06 2,616,203 +0.43(+0.63%)
Sep 14, 2009 67.43 68.74 67.18 68.63 2,096,022 +0.32(+0.47%)
Sep 11, 2009 69.05 69.80 67.49 68.31 3,484,347 -0.61(-0.88%)
Sep 10, 2009 66.86 69.10 66.27 68.91 3,325,216 +2.55(+3.84%)
Sep 09, 2009 67.02 67.32 65.79 66.37 3,711,763 -0.59(-0.88%)
Sep 08, 2009 65.89 67.28 65.89 66.96 3,047,656 +2.28(+3.53%)
Sep 04, 2009 63.22 64.92 63.10 64.68 1,802,380 +1.19(+1.87%)
Sep 03, 2009 63.46 63.65 62.82 63.49 2,708,413 +0.58(+0.93%)
Sep 02, 2009 63.84 64.48 62.52 62.90 2,692,913 -0.99(-1.55%)
Sep 01, 2009 65.02 66.32 63.70 63.89 2,688,773 -1.32(-2.02%)
Aug 31, 2009 64.89 65.23 64.18 65.21 2,351,536 -0.98(-1.48%)
Aug 28, 2009 67.23 67.36 65.65 66.19 1,851,458 -0.20(-0.31%)
Aug 27, 2009 66.02 66.62 64.69 66.40 2,041,496 -0.09(-0.13%)
Aug 26, 2009 65.19 66.56 65.03 66.48 2,973,385 +0.60(+0.91%)
Aug 25, 2009 67.30 67.32 64.94 65.89 2,523,596 -0.89(-1.33%)
Aug 24, 2009 65.93 67.20 65.85 66.78 2,126,453 +1.14(+1.73%)
Aug 21, 2009 64.84 65.89 64.61 65.64 2,334,554 +1.72(+2.69%)
Aug 20, 2009 63.57 64.33 63.19 63.92 1,882,384 +0.31(+0.48%)
Aug 19, 2009 61.23 64.20 61.00 63.61 2,444,678 +1.29(+2.07%)
Aug 18, 2009 61.74 62.77 61.35 62.32 2,039,354 +0.67(+1.08%)
Aug 17, 2009 62.00 62.29 61.10 61.65 2,217,511 -2.26(-3.53%)
Aug 14, 2009 65.59 65.59 63.22 63.91 1,971,116 -1.90(-2.89%)
Aug 13, 2009 64.97 65.96 64.22 65.81 2,160,753 +1.46(+2.27%)
Aug 12, 2009 63.50 65.11 63.02 64.35 1,909,417 +1.18(+1.87%)
Aug 11, 2009 64.91 64.91 62.86 63.17 2,275,242 -1.68(-2.60%)
Aug 10, 2009 65.34 65.38 64.20 64.86 1,596,879 -0.08(-0.12%)
Aug 07, 2009 65.94 66.00 63.88 64.94 2,806,279 -0.38(-0.58%)
Aug 06, 2009 65.78 66.21 64.55 65.32 1,923,726 -0.56(-0.85%)
Aug 05, 2009 66.00 66.40 65.35 65.88 2,546,024 -0.93(-1.39%)
Aug 04, 2009 66.69 67.48 65.72 66.80 2,555,305 -0.66(-0.98%)
Aug 03, 2009 67.15 67.81 66.75 67.47 3,094,130 +1.93(+2.94%)
Jul 31, 2009 64.84 65.82 64.07 65.54 3,322,439 +0.01(+0.02%)
Jul 30, 2009 66.29 66.43 64.52 65.53 3,434,219 -0.59(-0.89%)
Jul 29, 2009 66.32 66.54 64.76 66.12 5,227,435 -1.72(-2.54%)
Jul 28, 2009 67.79 68.10 66.78 67.84 5,129,382 -0.62(-0.91%)
Jul 27, 2009 67.11 68.85 66.85 68.46 3,359,733 +0.54(+0.79%)
Jul 24, 2009 66.72 68.06 65.64 67.92 1,122 +0.62(+0.92%)
Jul 23, 2009 63.09 67.35 63.09 67.30 5,606,433 +3.19(+4.98%)
Jul 22, 2009 63.64 64.62 62.79 64.11 3,245,891 -0.46(-0.71%)
Jul 21, 2009 64.24 65.40 63.49 64.57 3,319,009 +1.02(+1.61%)
Jul 20, 2009 63.01 63.60 61.87 63.54 2,843,514 +1.52(+2.45%)
Jul 17, 2009 61.64 62.36 60.96 62.03 2,870,663 +0.57(+0.93%)
Jul 16, 2009 60.02 61.77 59.56 61.46 2,547,755 +0.92(+1.52%)
Jul 15, 2009 59.74 60.65 59.31 60.54 2,955,675 +1.95(+3.34%)
Jul 14, 2009 57.98 58.75 57.24 58.59 3,031,364 +1.10(+1.92%)
Jul 13, 2009 56.86 57.49 55.22 57.48 2,536,100 +0.63(+1.12%)
Jul 10, 2009 55.86 57.04 55.43 56.85 2,620,196 -0.08(-0.14%)
Jul 09, 2009 56.75 57.76 55.83 56.93 4,002,094 +0.89(+1.59%)
Jul 08, 2009 55.38 56.44 54.28 56.04 4,285,853 +0.46(+0.83%)
Jul 07, 2009 57.60 57.60 55.49 55.58 3,970,500 -1.96(-3.41%)
Jul 06, 2009 55.98 57.71 55.28 57.54 4,693,988 +0.88(+1.54%)
Jul 02, 2009 58.40 58.51 56.67 56.67 3,740,811 -3.03(-5.07%)
Jul 01, 2009 61.36 61.89 59.58 59.69 3,609,576 -0.88(-1.44%)
Jun 30, 2009 61.15 62.49 59.39 60.57 4,079,873 -1.02(-1.66%)
Jun 29, 2009 62.25 62.84 61.36 61.59 3,737,678 -0.09(-0.15%)
Jun 26, 2009 63.50 63.63 61.43 61.68 5,225,446 -2.23(-3.49%)
Jun 25, 2009 62.94 64.17 62.70 63.92 2,819,920 +2.33(+3.78%)
Jun 24, 2009 61.26 62.62 60.31 61.59 3,164,812 +1.06(+1.75%)
Jun 23, 2009 60.20 61.13 59.24 60.53 2,772,442 +0.69(+1.15%)
Jun 22, 2009 62.48 62.67 59.61 59.85 3,619,181 -4.09(-6.40%)
Jun 19, 2009 64.63 64.84 63.08 63.94 3,120,090 +0.17(+0.26%)
Jun 18, 2009 63.90 65.09 63.03 63.77 2,849,450 -0.39(-0.61%)
Jun 17, 2009 64.27 64.91 62.92 64.16 3,402,438 -0.51(-0.79%)
Jun 16, 2009 65.67 67.23 64.49 64.68 2,730,133 -0.99(-1.51%)
Jun 15, 2009 65.73 66.11 64.47 65.67 2,848,763 -1.22(-1.82%)
Jun 12, 2009 66.73 67.05 65.54 66.88 2,522,213 -0.63(-0.93%)
Jun 11, 2009 66.81 68.61 66.05 67.51 3,889,452 +0.69(+1.03%)
Jun 10, 2009 67.54 67.79 65.82 66.83 3,741,610 +0.31(+0.46%)
Jun 09, 2009 65.65 67.32 65.15 66.52 4,206,956 +2.04(+3.17%)
Jun 08, 2009 64.00 64.94 62.67 64.48 3,595,917 +0.85(+1.34%)
Jun 05, 2009 63.81 64.16 61.17 63.62 5,100,640 +0.42(+0.66%)
Jun 04, 2009 61.97 63.73 61.31 63.21 3,067,134 +2.21(+3.62%)
Jun 03, 2009 63.22 63.38 60.04 61.00 4,343,800 -3.68(-5.69%)
Jun 02, 2009 64.55 65.19 63.86 64.68 2,655,919 -0.36(-0.56%)
Jun 01, 2009 64.18 65.46 62.80 65.05 4,871,173 +3.58(+5.83%)
May 29, 2009 60.62 61.47 60.10 61.47 3,968,847 +1.87(+3.15%)
May 28, 2009 57.51 59.99 57.06 59.59 3,279,298 +2.85(+5.03%)
May 27, 2009 57.28 58.53 56.70 56.74 2,894,712 -0.49(-0.85%)
May 26, 2009 55.34 57.51 54.50 57.23 2,848,253 +1.59(+2.86%)
May 22, 2009 55.39 56.59 55.14 55.64 2,141,200 +0.44(+0.79%)
May 21, 2009 55.49 55.68 54.06 55.20 2,500,206 -1.40(-2.47%)
May 20, 2009 57.43 58.83 56.45 56.60 2,923,110 +0.31(+0.56%)
May 19, 2009 55.49 56.95 54.81 56.29 2,481,477 +0.79(+1.43%)
May 18, 2009 53.73 55.54 53.73 55.49 2,866,767 +2.63(+4.98%)
May 15, 2009 53.03 54.20 52.47 52.86 3,179,326 -1.11(-2.05%)
May 14, 2009 53.22 54.35 52.74 53.97 3,317,085 +0.39(+0.72%)
May 13, 2009 56.27 56.27 53.05 53.58 3,849,292 -2.95(-5.22%)
May 12, 2009 56.94 57.07 54.96 56.54 3,101,296 +0.36(+0.65%)
May 11, 2009 56.87 57.05 55.65 56.17 2,654,522 -1.92(-3.30%)
May 08, 2009 56.86 58.78 56.85 58.09 3,234,973 +2.17(+3.89%)
May 07, 2009 59.59 60.26 55.09 55.92 3,328,475 -2.11(-3.63%)
May 06, 2009 58.19 58.59 56.64 58.02 3,390,323 +0.95(+1.66%)
May 05, 2009 56.45 57.21 55.43 57.08 3,015,924 -0.23(-0.39%)
May 04, 2009 57.16 57.30 56.64 57.30 2,848,837 +2.74(+5.03%)
May 01, 2009 53.04 55.37 53.04 54.56 2,625,231 +1.75(+3.31%)
Apr 30, 2009 54.03 54.97 52.09 52.81 2,795,603 -1.24(-2.29%)
Apr 29, 2009 53.18 56.25 53.18 54.05 3,666,567 -0.24(-0.44%)
Apr 28, 2009 55.08 55.20 53.84 54.29 2,710,664 -1.15(-2.08%)
Apr 27, 2009 53.74 55.83 53.74 55.44 3,219,423 -0.12(-0.22%)
Apr 24, 2009 54.78 55.97 54.04 55.57 4,236,416 +1.57(+2.90%)
Apr 23, 2009 53.22 55.21 52.28 54.00 5,354,505 +2.13(+4.11%)
Apr 22, 2009 51.36 53.52 50.79 51.87 3,750,720 +0.15(+0.30%)
Apr 21, 2009 49.26 51.85 49.26 51.72 3,105,985 +1.14(+2.26%)
Apr 20, 2009 52.14 52.18 50.40 50.57 2,034,301 -2.99(-5.58%)
Apr 17, 2009 53.04 54.01 52.26 53.56 2,417,523 +0.74(+1.39%)
Apr 16, 2009 51.61 53.31 51.05 52.82 2,152,003 +0.71(+1.36%)
Apr 15, 2009 52.23 52.94 51.08 52.12 2,683,319 -0.20(-0.39%)
Apr 14, 2009 51.01 53.58 50.74 52.32 2,911,442 +0.72(+1.40%)
Apr 13, 2009 50.98 52.06 49.96 51.60 3,081,449 -0.47(-0.90%)
Apr 09, 2009 51.14 52.07 50.90 52.07 2,851,770 +1.95(+3.90%)
Apr 08, 2009 48.77 50.55 47.91 50.11 3,270,073 +1.52(+3.12%)
Apr 07, 2009 48.78 49.01 48.00 48.59 2,324,018 -1.16(-2.33%)
Apr 06, 2009 49.60 49.98 48.68 49.75 2,607,927 -0.54(-1.07%)
Apr 03, 2009 48.05 50.53 47.89 50.29 3,250,308 +1.95(+4.04%)
Apr 02, 2009 47.73 49.32 47.30 48.34 3,858,603 +1.96(+4.23%)
Apr 01, 2009 44.94 47.08 44.67 46.38 2,848,847 +0.53(+1.16%)
Mar 31, 2009 48.29 48.50 45.58 45.84 4,110,586 -2.16(-4.50%)
Mar 30, 2009 46.79 48.00 46.17 48.00 3,236,089 -1.13(-2.30%)
Mar 26, 2009 51.02 52.15 48.95 49.13 4,862,939 -1.09(-2.18%)
Mar 25, 2009 50.94 51.33 48.19 50.23 3,305,874 -1.01(-1.96%)
Mar 24, 2009 51.05 52.07 49.99 51.23 3,207,558 -0.85(-1.62%)
Mar 23, 2009 50.28 52.08 50.26 52.08 4,063,558 +3.82(+7.92%)
Mar 20, 2009 50.76 51.05 47.72 48.26 6,314,547 -1.81(-3.61%)
Mar 19, 2009 48.66 52.08 48.13 50.07 7,949,436 +3.13(+6.67%)
Mar 18, 2009 45.37 47.49 44.23 46.94 5,196,793 +1.25(+2.75%)
Mar 17, 2009 43.47 45.68 43.32 45.68 3,810,309 +1.85(+4.23%)
Mar 16, 2009 43.09 44.81 42.23 43.83 3,560,293 +0.80(+1.86%)
Mar 13, 2009 42.90 43.93 42.37 43.03 0 +0.48(+1.13%)
Mar 12, 2009 40.63 42.70 40.15 42.55 3,928,985 +2.07(+5.12%)
Mar 11, 2009 40.99 41.56 39.96 40.48 4,797,731 -0.61(-1.47%)
Mar 10, 2009 40.49 42.59 40.36 41.08 5,247,491 +1.49(+3.76%)
Mar 09, 2009 40.15 41.96 39.24 39.59 4,906,851 -0.87(-2.14%)
Mar 06, 2009 40.72 41.42 38.87 40.46 0 +0.15(+0.38%)
Mar 05, 2009 41.67 42.23 39.57 40.31 4,643,795 -2.05(-4.84%)
Mar 04, 2009 44.25 44.25 42.18 42.36 9,974,581 +0.08(+0.19%)
Mar 02, 2009 44.71 45.33 41.79 42.28 4,739,684 -3.41(-7.46%)
Feb 27, 2009 45.06 47.76 44.33 45.68 0 -0.12(-0.27%)
Feb 26, 2009 46.60 47.61 45.69 45.81 8,791,485 -1.25(-2.65%)
Feb 25, 2009 47.30 48.82 45.52 47.05 28,887,472 -0.17(-0.37%)
Feb 24, 2009 44.86 47.56 44.66 47.23 5,576,288 +2.61(+5.85%)
Feb 23, 2009 47.02 47.40 44.25 44.62 5,278,765 -1.33(-2.90%)
Feb 20, 2009 44.49 46.35 44.13 45.95 0 +0.12(+0.25%)
Feb 19, 2009 46.00 46.81 45.49 45.84 4,685,585 +0.93(+2.06%)
Feb 18, 2009 44.39 45.20 43.11 44.91 5,855,880 +0.82(+1.85%)
Feb 17, 2009 47.07 48.02 43.16 44.09 13,851,161 -2.15(-4.65%)
Feb 13, 2009 46.04 46.95 45.67 46.25 0 +0.82(+1.80%)
Feb 12, 2009 44.28 46.35 43.76 45.43 3,954,898 -0.14(-0.30%)
Feb 11, 2009 46.76 48.19 44.18 45.57 4,312,794 -2.34(-4.89%)
Feb 10, 2009 50.15 51.31 47.11 47.91 6,090,723 -2.22(-4.42%)
Feb 09, 2009 50.32 51.67 49.32 50.13 3,077,096 +0.90(+1.84%)
Feb 06, 2009 46.71 49.66 46.33 49.22 0 +1.95(+4.12%)
Feb 05, 2009 45.81 47.57 44.45 47.27 5,911,265 +0.55(+1.19%)
Feb 04, 2009 46.66 47.46 46.06 46.72 5,081,455 +0.71(+1.55%)
Feb 03, 2009 45.73 46.33 44.86 46.00 3,124,537 +0.57(+1.25%)
Feb 02, 2009 44.98 45.73 43.98 45.44 3,617,741 -0.34(-0.73%)
Jan 30, 2009 48.11 48.11 45.11 45.77 0 -0.89(-1.91%)
Jan 29, 2009 46.68 47.62 46.08 46.66 3,055,683 -1.42(-2.96%)
Jan 28, 2009 48.48 48.48 46.92 48.08 3,983,025 +1.52(+3.26%)
Jan 27, 2009 47.67 48.46 45.73 46.57 3,479,181 -1.20(-2.50%)
Jan 26, 2009 46.68 49.13 46.57 47.76 4,626,210 +1.62(+3.51%)
Jan 23, 2009 42.02 46.89 42.02 46.14 0 +2.28(+5.20%)
Jan 22, 2009 43.65 45.43 42.47 43.86 4,286,016 -0.73(-1.64%)
Jan 21, 2009 41.91 44.79 41.54 44.59 4,896,492 +3.73(+9.14%)
Jan 20, 2009 41.75 42.48 40.37 40.86 4,333,214 -1.42(-3.36%)
Jan 16, 2009 42.57 43.39 40.99 42.28 0 +0.98(+2.38%)
Jan 15, 2009 41.18 41.44 39.53 41.29 2,850,997 +0.34(+0.84%)
Jan 14, 2009 42.96 42.96 40.37 40.95 3,884,631 -2.83(-6.46%)
Jan 13, 2009 42.92 44.31 42.24 43.78 3,112,375 +0.81(+1.88%)
Jan 12, 2009 43.97 44.12 42.02 42.97 4,785,772 -2.07(-4.60%)
Jan 09, 2009 47.02 47.32 44.50 45.04 2,826,620 -2.00(-4.25%)
Jan 08, 2009 45.99 47.28 44.93 47.04 3,783,802 +0.30(+0.64%)
Jan 07, 2009 48.16 48.82 46.09 46.74 3,005,684 -2.42(-4.93%)
Jan 06, 2009 50.09 50.83 48.62 49.16 4,573,635 +0.58(+1.19%)
Jan 05, 2009 45.83 49.87 45.36 48.59 4,409,781 +2.55(+5.54%)
Jan 02, 2009 43.90 46.49 43.09 46.03 0 +3.05(+7.09%)
Jan 01, 2009 43.71 43.71 42.15 42.99 0 +0.00(+0.00%)
Dec 31, 2008 43.71 43.71 42.15 42.99 3,028,540 -0.82(-1.88%)
Dec 30, 2008 43.53 43.85 42.47 43.81 1,964,428 +0.44(+1.01%)
Dec 29, 2008 43.74 44.15 42.07 43.37 1,798,703 +1.17(+2.78%)
Dec 26, 2008 40.78 42.30 40.75 42.20 0 +1.76(+4.35%)
Dec 24, 2008 40.85 41.07 39.97 40.44 1,136,976 -0.90(-2.19%)
Dec 23, 2008 41.99 42.74 40.62 41.34 2,218,392 -0.31(-0.75%)
Dec 22, 2008 43.37 43.92 40.76 41.66 2,802,881 -1.06(-2.49%)
Dec 19, 2008 42.11 44.41 42.02 42.72 4,843,402 -0.20(-0.46%)
Dec 18, 2008 48.72 48.95 41.98 42.92 6,945,022 -6.24(-12.69%)
Dec 17, 2008 50.82 52.11 49.09 49.16 3,201,979 -2.30(-4.48%)
Dec 16, 2008 51.42 52.24 49.37 51.46 3,034,046 +1.20(+2.39%)
Dec 15, 2008 50.55 52.73 48.99 50.26 3,718,945 +0.62(+1.25%)
Dec 12, 2008 47.84 49.94 46.35 49.64 0 +0.23(+0.47%)
Dec 11, 2008 50.98 52.93 48.94 49.40 2,818,408 -0.74(-1.48%)
Dec 10, 2008 48.26 51.50 48.07 50.15 3,679,040 +3.32(+7.09%)
Dec 09, 2008 46.27 49.96 45.96 46.83 2,863,128 -0.56(-1.19%)
Dec 08, 2008 46.00 48.19 44.07 47.39 3,536,879 +3.32(+7.53%)
Dec 05, 2008 42.12 44.08 39.76 44.07 0 +0.87(+2.01%)
Dec 04, 2008 45.17 46.27 41.81 43.20 3,629,131 -3.30(-7.09%)
Dec 03, 2008 44.96 46.69 43.03 46.50 4,881,833 +1.01(+2.23%)
Dec 02, 2008 48.91 49.82 43.76 45.49 5,229,729 -2.58(-5.37%)
Dec 01, 2008 52.20 52.20 48.06 48.07 3,706,042 -5.75(-10.69%)
Nov 28, 2008 54.98 55.47 52.88 53.82 1,277,947 -2.32(-4.13%)
Nov 26, 2008 51.98 56.32 51.30 56.14 2,865,570 +3.83(+7.32%)
Nov 25, 2008 52.42 53.44 50.02 52.31 2,771,969 +0.20(+0.38%)
Nov 24, 2008 50.04 53.24 48.13 52.12 3,918,151 +4.64(+9.77%)
Nov 21, 2008 46.05 48.24 43.31 47.48 4,271,607 +3.63(+8.28%)
Nov 20, 2008 49.31 50.07 43.36 43.85 4,510,826 -6.98(-13.73%)
Nov 19, 2008 55.26 56.38 50.75 50.83 3,759,792 -3.67(-6.73%)
Nov 18, 2008 53.01 55.30 51.88 54.49 3,076,479 +1.25(+2.36%)
Nov 17, 2008 53.03 55.67 52.51 53.24 2,603,822 -0.53(-0.99%)
Nov 14, 2008 54.63 57.11 53.04 53.77 0 -2.77(-4.90%)
Nov 13, 2008 51.94 56.54 49.56 56.54 4,486,185 +4.67(+9.01%)
Nov 12, 2008 56.15 56.15 51.46 51.87 5,169,786 -5.34(-9.33%)
Nov 11, 2008 59.15 59.61 56.25 57.21 2,400,166 -3.56(-5.86%)
Nov 10, 2008 62.52 64.04 59.44 60.77 1,897,506 +0.21(+0.35%)
Nov 07, 2008 59.44 61.22 58.37 60.55 0 +1.41(+2.38%)
Nov 06, 2008 62.17 63.45 58.41 59.15 3,169,104 -4.09(-6.47%)
Nov 05, 2008 64.11 65.40 62.49 63.24 2,560,093 -2.52(-3.84%)
Nov 04, 2008 62.72 66.24 62.09 65.76 3,163,858 +4.74(+7.77%)
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.