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

Diamond Offshore Drilling (NY: DO )

14.81 +0.10 (+0.68%)
Streaming Delayed Price Updated: 10:11 AM 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 (%)
Dec 30, 2005 49.83 51.54 49.65 50.73 1,722,727 +0.39(+0.77%)
Dec 29, 2005 50.93 51.57 50.13 50.34 1,613,857 -0.58(-1.15%)
Dec 28, 2005 50.49 51.40 50.29 50.93 1,629,625 +0.78(+1.56%)
Dec 27, 2005 51.34 51.35 49.46 50.15 2,448,757 -1.86(-3.58%)
Dec 23, 2005 51.02 52.09 50.25 52.01 1,801,432 +0.37(+0.72%)
Dec 22, 2005 52.07 52.49 51.54 51.64 1,834,202 -0.09(-0.17%)
Dec 21, 2005 51.16 52.04 50.76 51.72 3,426,944 +0.56(+1.10%)
Dec 20, 2005 49.37 51.20 49.37 51.16 2,232,799 +1.87(+3.79%)
Dec 19, 2005 49.74 50.54 49.24 49.29 2,365,528 -0.44(-0.89%)
Dec 16, 2005 50.97 50.98 49.58 49.74 1,748,505 -1.28(-2.52%)
Dec 15, 2005 51.71 51.78 50.26 51.02 3,187,128 -0.70(-1.35%)
Dec 14, 2005 50.68 51.72 50.37 51.72 3,230,182 +0.69(+1.36%)
Dec 13, 2005 51.70 52.42 50.91 51.03 3,538,556 -0.53(-1.03%)
Dec 12, 2005 51.53 51.66 50.71 51.56 2,083,342 +0.58(+1.14%)
Dec 09, 2005 50.69 51.48 50.49 50.98 3,458,618 -0.55(-1.06%)
Dec 08, 2005 50.22 51.72 49.72 51.53 3,741,488 +1.31(+2.60%)
Dec 07, 2005 50.03 50.58 49.45 50.22 3,601,355 +0.58(+1.18%)
Dec 06, 2005 48.79 50.32 48.56 49.64 3,874,902 +0.79(+1.63%)
Dec 05, 2005 48.94 49.56 48.62 48.84 3,256,783 +0.31(+0.63%)
Dec 02, 2005 48.55 49.10 47.65 48.54 4,105,669 -0.01(-0.03%)
Dec 01, 2005 45.95 48.61 45.85 48.55 6,094,127 +2.91(+6.38%)
Nov 30, 2005 44.65 46.00 43.99 45.64 3,136,669 +1.52(+3.45%)
Nov 29, 2005 44.01 44.85 43.76 44.12 2,647,850 +0.52(+1.19%)
Nov 28, 2005 46.01 45.63 43.56 43.60 3,732,850 -2.41(-5.25%)
Nov 25, 2005 45.55 46.09 45.36 46.01 1,168,366 +0.21(+0.46%)
Nov 23, 2005 44.20 46.34 43.82 45.80 3,888,751 +1.17(+2.61%)
Nov 22, 2005 43.65 44.86 43.34 44.63 3,307,378 +1.92(+4.49%)
Nov 21, 2005 41.15 42.74 41.01 42.72 3,347,005 +2.00(+4.91%)
Nov 18, 2005 41.32 41.32 40.48 40.72 3,664,566 -0.54(-1.31%)
Nov 17, 2005 42.08 42.23 40.72 41.26 3,298,740 -0.41(-0.98%)
Nov 16, 2005 40.51 41.72 40.21 41.67 2,805,533 +1.15(+2.84%)
Nov 15, 2005 40.56 41.79 40.04 40.51 2,535,140 -0.05(-0.13%)
Nov 14, 2005 41.33 41.64 40.44 40.56 1,732,462 +0.07(+0.18%)
Nov 11, 2005 39.97 40.89 39.77 40.49 2,582,308 +0.36(+0.91%)
Nov 10, 2005 42.30 42.37 40.04 40.13 4,032,449 -2.54(-5.95%)
Nov 09, 2005 43.14 44.18 42.04 42.66 3,096,494 -0.55(-1.28%)
Nov 08, 2005 42.38 43.53 41.77 43.22 2,384,861 +0.82(+1.93%)
Nov 07, 2005 42.97 42.88 41.61 42.40 2,374,577 -0.57(-1.32%)
Nov 04, 2005 44.16 44.27 42.78 42.97 2,378,554 -1.18(-2.68%)
Nov 03, 2005 43.76 45.08 43.69 44.15 3,435,719 +0.87(+2.00%)
Nov 02, 2005 42.07 43.31 41.79 43.28 2,855,306 +1.36(+3.24%)
Nov 01, 2005 41.18 42.12 40.97 41.93 2,557,490 +0.75(+1.82%)
Oct 31, 2005 41.42 42.48 40.59 41.18 2,815,680 -0.51(-1.22%)
Oct 28, 2005 40.77 41.86 39.83 41.69 2,466,719 +0.96(+2.36%)
Oct 27, 2005 42.23 43.07 40.64 40.72 3,119,118 -1.36(-3.22%)
Oct 26, 2005 42.19 44.02 41.33 42.08 4,446,128 +0.36(+0.86%)
Oct 25, 2005 40.13 41.75 40.13 41.72 3,301,482 +1.76(+4.40%)
Oct 24, 2005 38.65 39.99 38.43 39.97 2,079,503 +1.27(+3.28%)
Oct 21, 2005 37.46 39.16 37.19 38.70 3,333,430 +1.17(+3.11%)
Oct 20, 2005 39.04 39.62 36.92 37.53 3,945,654 -1.51(-3.87%)
Oct 19, 2005 38.30 39.11 37.13 39.04 3,476,854 +0.77(+2.02%)
Oct 18, 2005 39.75 40.61 38.16 38.27 3,765,895 -2.25(-5.56%)
Oct 17, 2005 41.20 41.20 40.13 40.52 1,825,564 +0.40(+1.00%)
Oct 14, 2005 38.51 40.43 37.63 40.12 4,396,903 +1.61(+4.19%)
Oct 13, 2005 39.24 39.59 37.76 38.51 3,592,854 -1.24(-3.12%)
Oct 12, 2005 40.77 41.26 39.54 39.75 2,195,641 -1.20(-2.94%)
Oct 11, 2005 41.04 41.83 40.86 40.95 1,976,803 +0.61(+1.50%)
Oct 10, 2005 41.34 41.41 39.83 40.35 2,851,467 -1.15(-2.76%)
Oct 07, 2005 41.24 41.57 40.77 41.49 2,637,018 +0.72(+1.77%)
Oct 06, 2005 41.21 42.70 40.12 40.77 4,547,457 -1.24(-2.95%)
Oct 05, 2005 44.27 44.67 42.01 42.01 3,096,220 -2.17(-4.92%)
Oct 04, 2005 45.59 45.72 44.18 44.18 1,740,141 -1.70(-3.70%)
Oct 03, 2005 45.51 46.09 45.44 45.88 2,662,247 +1.21(+2.71%)
Sep 30, 2005 45.51 45.62 44.67 44.67 1,425,048 -0.84(-1.84%)
Sep 29, 2005 45.29 45.58 44.56 45.51 1,749,327 +0.42(+0.94%)
Sep 28, 2005 44.82 45.22 44.20 45.09 2,126,397 +0.31(+0.70%)
Sep 27, 2005 44.60 44.94 43.94 44.77 1,796,221 +0.16(+0.36%)
Sep 26, 2005 42.69 44.63 42.37 44.61 2,182,203 +1.76(+4.10%)
Sep 23, 2005 42.85 43.34 42.42 42.85 1,515,956 -0.82(-1.89%)
Sep 22, 2005 44.48 44.76 43.17 43.68 2,434,497 -0.80(-1.80%)
Sep 21, 2005 44.43 45.38 44.05 44.48 2,036,997 +0.05(+0.11%)
Sep 20, 2005 44.43 45.06 44.12 44.43 2,017,252 -0.23(-0.52%)
Sep 19, 2005 44.05 45.18 43.88 44.66 2,918,791 +1.56(+3.62%)
Sep 16, 2005 43.77 44.05 43.10 43.10 2,077,858 -0.58(-1.32%)
Sep 15, 2005 43.43 43.98 42.73 43.68 2,588,067 +0.68(+1.58%)
Sep 14, 2005 42.41 43.34 42.22 43.00 2,081,560 +0.98(+2.33%)
Sep 13, 2005 42.59 43.06 42.01 42.02 1,602,887 -0.50(-1.18%)
Sep 12, 2005 43.47 43.82 42.45 42.53 2,076,349 -1.48(-3.36%)
Sep 09, 2005 42.89 44.15 42.61 44.01 2,940,867 +1.41(+3.30%)
Sep 08, 2005 42.86 43.16 42.45 42.60 1,725,881 -0.15(-0.36%)
Sep 07, 2005 42.30 43.20 41.80 42.75 1,897,687 +0.45(+1.07%)
Sep 06, 2005 42.44 42.75 41.42 42.30 2,191,253 +0.10(+0.24%)
Sep 02, 2005 43.50 43.50 42.07 42.20 1,704,902 -1.29(-2.97%)
Sep 01, 2005 43.39 44.02 42.53 43.49 2,778,384 +0.42(+0.97%)
Aug 31, 2005 41.12 43.07 41.07 43.07 3,553,365 +1.95(+4.75%)
Aug 30, 2005 40.84 41.64 40.55 41.12 2,328,506 +0.90(+2.23%)
Aug 29, 2005 40.87 41.22 39.65 40.22 2,387,055 -0.10(-0.25%)
Aug 26, 2005 41.06 41.51 40.24 40.32 1,372,944 -0.63(-1.55%)
Aug 25, 2005 41.10 41.38 40.83 40.96 1,225,544 -0.31(-0.74%)
Aug 24, 2005 40.66 41.72 40.29 41.26 2,100,756 +0.79(+1.95%)
Aug 23, 2005 40.46 40.81 39.84 40.48 1,892,340 +0.23(+0.58%)
Aug 22, 2005 41.01 41.15 39.77 40.24 1,701,748 -0.53(-1.29%)
Aug 19, 2005 40.44 41.00 40.04 40.77 1,510,608 +0.98(+2.47%)
Aug 18, 2005 39.69 40.49 39.56 39.78 2,278,596 -0.08(-0.20%)
Aug 17, 2005 40.55 41.13 39.75 39.86 2,634,961 -0.72(-1.78%)
Aug 16, 2005 41.28 41.74 40.46 40.59 1,944,170 -0.60(-1.45%)
Aug 15, 2005 41.28 41.81 40.88 41.18 2,444,506 -0.82(-1.96%)
Aug 12, 2005 43.39 43.39 41.89 42.01 2,509,088 -1.20(-2.77%)
Aug 11, 2005 42.99 43.47 42.55 43.20 2,743,420 +0.21(+0.49%)
Aug 10, 2005 42.24 43.03 41.83 42.99 2,153,135 +0.96(+2.27%)
Aug 09, 2005 42.40 42.45 41.77 42.04 1,885,484 -0.77(-1.79%)
Aug 08, 2005 42.72 43.07 42.69 42.80 1,361,974 +0.47(+1.12%)
Aug 05, 2005 42.50 42.88 41.75 42.33 1,983,522 -0.17(-0.39%)
Aug 04, 2005 42.40 43.25 42.37 42.50 1,958,841 +0.09(+0.22%)
Aug 03, 2005 43.45 43.47 42.15 42.40 2,026,851 -0.87(-2.01%)
Aug 02, 2005 43.39 43.39 42.35 43.27 2,602,601 +1.04(+2.47%)
Aug 01, 2005 41.87 42.85 41.81 42.23 2,031,375 +0.61(+1.47%)
Jul 29, 2005 42.53 42.56 41.57 41.61 2,623,306 -0.55(-1.31%)
Jul 28, 2005 42.63 42.77 41.40 42.17 3,790,576 +0.53(+1.26%)
Jul 27, 2005 41.83 42.01 40.29 41.64 3,522,925 -0.29(-0.70%)
Jul 26, 2005 42.45 42.45 41.21 41.94 2,573,396 -0.48(-1.13%)
Jul 25, 2005 42.39 43.03 41.61 42.42 2,128,317 +0.03(+0.07%)
Jul 22, 2005 41.03 42.45 41.03 42.39 2,811,155 +2.55(+6.41%)
Jul 21, 2005 40.20 41.02 39.64 39.83 2,350,719 -0.31(-0.78%)
Jul 20, 2005 40.75 41.06 39.97 40.15 3,154,083 -0.60(-1.47%)
Jul 19, 2005 38.84 40.77 38.79 40.75 3,746,973 +2.11(+5.45%)
Jul 18, 2005 38.00 38.97 37.37 38.64 3,877,507 +0.64(+1.69%)
Jul 15, 2005 38.65 39.02 37.71 38.00 2,403,783 -0.50(-1.29%)
Jul 14, 2005 40.14 40.69 38.37 38.49 3,875,725 -1.65(-4.11%)
Jul 13, 2005 40.62 40.91 39.98 40.14 2,947,586 -0.53(-1.31%)
Jul 12, 2005 40.05 41.21 39.62 40.67 2,189,882 +1.02(+2.57%)
Jul 11, 2005 39.40 39.89 39.02 39.65 3,023,685 +0.26(+0.65%)
Jul 08, 2005 40.27 40.45 39.38 39.40 2,335,225 -0.77(-1.91%)
Jul 07, 2005 40.73 40.79 39.31 40.16 3,418,031 -0.57(-1.40%)
Jul 06, 2005 41.35 41.53 40.46 40.73 2,195,641 -0.47(-1.15%)
Jul 05, 2005 39.96 41.26 39.96 41.21 2,193,310 +1.55(+3.90%)
Jul 01, 2005 39.00 39.82 38.88 39.66 2,519,235 +0.69(+1.78%)
Jun 30, 2005 38.95 39.60 38.58 38.97 1,947,323 +0.02(+0.06%)
Jun 29, 2005 38.89 39.35 38.57 38.95 2,081,011 +0.04(+0.11%)
Jun 28, 2005 39.92 39.92 38.76 38.90 2,273,248 -1.01(-2.54%)
Jun 27, 2005 40.21 40.85 39.83 39.92 2,376,908 -0.24(-0.60%)
Jun 24, 2005 41.87 41.87 40.15 40.16 2,702,559 -0.61(-1.50%)
Jun 23, 2005 39.53 41.90 39.49 40.77 4,930,422 +1.34(+3.40%)
Jun 22, 2005 38.74 39.46 38.44 39.43 3,003,255 +0.87(+2.25%)
Jun 21, 2005 39.05 39.26 38.33 38.56 2,212,095 -0.88(-2.24%)
Jun 20, 2005 39.42 39.82 39.16 39.44 2,292,170 +0.00(+0.00%)
Jun 17, 2005 39.67 39.89 38.98 39.44 2,927,430 -0.16(-0.41%)
Jun 16, 2005 39.28 39.64 39.13 39.60 2,235,267 +0.27(+0.69%)
Jun 15, 2005 39.59 39.75 38.91 39.33 4,575,429 -0.23(-0.57%)
Jun 14, 2005 38.25 40.10 38.11 39.56 6,570,880 +1.66(+4.39%)
Jun 13, 2005 37.46 37.91 37.06 37.89 3,139,411 +0.44(+1.17%)
Jun 10, 2005 36.72 38.29 36.57 37.46 5,846,221 +0.85(+2.33%)
Jun 09, 2005 34.93 36.63 34.82 36.60 2,392,539 +1.86(+5.35%)
Jun 08, 2005 34.61 35.37 34.37 34.74 2,564,072 +0.10(+0.29%)
Jun 07, 2005 35.38 35.70 34.56 34.64 2,033,569 -0.74(-2.08%)
Jun 06, 2005 35.63 35.98 35.17 35.38 2,619,330 -0.17(-0.47%)
Jun 03, 2005 35.29 35.92 35.22 35.55 1,844,075 +0.56(+1.61%)
Jun 02, 2005 34.88 35.12 34.51 34.98 2,161,224 +0.10(+0.29%)
Jun 01, 2005 34.60 35.15 34.44 34.88 1,792,656 +0.42(+1.23%)
May 31, 2005 34.31 34.47 33.67 34.46 3,042,059 +0.19(+0.55%)
May 27, 2005 33.90 34.35 33.79 34.27 1,788,817 +0.45(+1.34%)
May 26, 2005 33.60 33.99 33.38 33.82 3,086,073 +0.52(+1.55%)
May 25, 2005 32.20 33.53 31.94 33.30 5,198,759 +1.70(+5.38%)
May 24, 2005 30.93 31.95 30.93 31.60 3,102,527 +0.99(+3.24%)
May 23, 2005 29.97 30.78 29.79 30.61 1,704,902 +0.66(+2.19%)
May 20, 2005 30.35 30.63 29.93 29.95 1,583,280 -0.39(-1.30%)
May 19, 2005 29.69 30.37 29.60 30.35 2,555,571 +0.74(+2.49%)
May 18, 2005 30.72 30.72 29.47 29.61 3,592,306 -0.44(-1.48%)
May 17, 2005 29.46 30.16 29.43 30.05 2,371,561 +0.59(+2.00%)
May 16, 2005 29.56 29.79 28.92 29.46 4,240,043 -0.09(-0.30%)
May 13, 2005 30.12 30.36 29.47 29.55 2,434,771 -0.36(-1.22%)
May 12, 2005 31.29 31.31 29.81 29.92 3,852,964 -1.55(-4.94%)
May 11, 2005 31.99 32.05 31.34 31.47 5,158,310 -0.53(-1.64%)
May 10, 2005 32.86 32.98 31.94 31.99 1,601,653 -0.96(-2.90%)
May 09, 2005 32.16 33.02 31.91 32.95 2,587,519 +0.93(+2.92%)
May 06, 2005 32.43 32.48 31.82 32.02 2,420,922 -0.04(-0.11%)
May 05, 2005 31.87 32.45 31.72 32.05 2,735,330 +0.35(+1.10%)
May 04, 2005 31.58 32.03 31.00 31.70 3,955,938 +0.28(+0.88%)
May 03, 2005 32.96 32.97 31.12 31.43 3,940,032 -1.58(-4.77%)
May 02, 2005 32.17 33.22 31.88 33.00 2,507,854 +0.83(+2.58%)
Apr 29, 2005 33.40 33.50 31.80 32.17 2,975,969 -0.44(-1.36%)
Apr 28, 2005 33.29 33.59 32.61 32.61 2,913,992 -0.72(-2.17%)
Apr 27, 2005 34.51 34.51 33.04 33.34 2,831,997 -1.36(-3.91%)
Apr 26, 2005 35.20 35.57 34.41 34.69 2,077,584 -0.85(-2.40%)
Apr 25, 2005 35.44 35.86 35.18 35.55 1,330,712 +0.53(+1.52%)
Apr 22, 2005 35.28 35.71 34.47 35.01 2,367,721 -0.07(-0.21%)
Apr 21, 2005 34.10 35.11 33.88 35.09 1,799,923 +0.99(+2.91%)
Apr 20, 2005 34.57 35.19 33.99 34.10 3,273,236 -0.47(-1.37%)
Apr 19, 2005 33.91 34.92 33.91 34.57 3,393,487 +1.09(+3.27%)
Apr 18, 2005 33.03 34.00 32.72 33.48 2,240,889 +0.51(+1.55%)
Apr 15, 2005 34.31 34.38 32.86 32.96 2,666,223 -1.25(-3.67%)
Apr 14, 2005 35.07 35.36 34.10 34.22 3,687,876 -0.56(-1.61%)
Apr 13, 2005 35.90 36.68 34.70 34.78 3,054,810 -1.11(-3.09%)
Apr 12, 2005 36.58 36.72 35.74 35.89 2,449,443 -1.05(-2.84%)
Apr 11, 2005 36.09 37.07 35.52 36.94 2,339,475 +0.77(+2.14%)
Apr 08, 2005 37.16 37.51 36.11 36.17 3,298,877 -1.14(-3.07%)
Apr 07, 2005 38.29 38.65 37.02 37.31 4,190,544 -0.95(-2.48%)
Apr 06, 2005 37.35 38.57 37.22 38.26 2,916,872 +0.91(+2.44%)
Apr 05, 2005 37.12 37.75 36.75 37.35 4,281,863 +0.04(+0.10%)
Apr 04, 2005 37.79 38.33 36.67 37.31 2,760,285 -0.42(-1.12%)
Apr 01, 2005 36.92 37.74 36.25 37.73 3,023,685 +1.34(+3.69%)
Mar 31, 2005 35.88 36.69 35.55 36.39 2,069,494 +1.22(+3.46%)
Mar 30, 2005 35.04 35.36 33.63 35.17 3,604,920 +0.28(+0.79%)
Mar 29, 2005 36.06 36.18 34.85 34.90 2,564,209 -1.09(-3.04%)
Mar 28, 2005 35.48 36.16 35.08 35.99 2,046,184 +0.52(+1.46%)
Mar 24, 2005 35.66 35.92 35.17 35.47 1,769,758 -0.04(-0.10%)
Mar 23, 2005 36.13 36.14 34.87 35.51 3,382,244 -0.91(-2.50%)
Mar 22, 2005 35.77 37.19 35.49 36.42 3,092,243 +0.74(+2.06%)
Mar 21, 2005 35.66 36.13 35.25 35.69 2,179,324 -0.07(-0.18%)
Mar 18, 2005 35.63 36.18 35.36 35.75 2,288,880 +0.12(+0.33%)
Mar 17, 2005 35.73 36.13 35.31 35.63 1,965,697 +0.29(+0.83%)
Mar 16, 2005 35.30 35.78 34.86 35.34 2,204,965 +0.05(+0.14%)
Mar 15, 2005 36.06 36.65 35.27 35.29 2,335,088 -0.64(-1.79%)
Mar 14, 2005 35.82 36.27 34.72 35.93 2,233,622 +0.08(+0.22%)
Mar 11, 2005 35.29 36.35 35.28 35.85 2,620,152 +0.57(+1.61%)
Mar 10, 2005 36.53 36.83 35.12 35.28 3,292,570 -1.25(-3.41%)
Mar 09, 2005 37.27 38.23 36.52 36.53 3,981,441 -0.58(-1.57%)
Mar 08, 2005 37.21 37.61 36.92 37.11 2,541,722 +0.09(+0.24%)
Mar 07, 2005 36.96 37.19 36.30 37.03 1,871,087 +0.07(+0.18%)
Mar 04, 2005 35.85 37.15 35.49 36.96 1,935,257 +1.17(+3.28%)
Mar 03, 2005 35.77 36.08 35.52 35.79 2,055,919 +0.36(+1.01%)
Mar 02, 2005 34.61 35.74 34.61 35.43 1,935,120 +0.53(+1.53%)
Mar 01, 2005 35.92 36.21 34.29 34.90 2,770,432 -1.20(-3.33%)
Feb 28, 2005 36.32 37.01 35.25 36.10 2,444,506 -0.04(-0.10%)
Feb 25, 2005 35.83 36.58 35.39 36.14 2,696,937 +0.31(+0.85%)
Feb 24, 2005 35.34 35.94 34.57 35.83 1,858,061 +0.83(+2.38%)
Feb 23, 2005 34.82 35.29 34.79 35.00 1,743,431 +0.60(+1.74%)
Feb 22, 2005 35.98 35.98 34.27 34.40 2,584,228 -1.39(-3.89%)
Feb 18, 2005 34.72 35.92 34.65 35.79 2,779,618 +1.52(+4.43%)
Feb 17, 2005 34.93 35.23 34.21 34.28 2,179,461 -0.58(-1.65%)
Feb 16, 2005 33.67 34.96 33.65 34.85 3,226,069 +1.23(+3.67%)
Feb 15, 2005 33.62 34.23 33.22 33.62 2,402,138 -0.17(-0.50%)
Feb 14, 2005 34.29 34.53 33.62 33.79 1,538,443 -0.43(-1.26%)
Feb 11, 2005 34.04 34.53 33.95 34.22 2,131,744 +0.33(+0.97%)
Feb 10, 2005 33.04 33.98 32.85 33.89 2,801,831 +1.11(+3.38%)
Feb 09, 2005 33.48 33.48 32.56 32.78 2,177,404 -0.69(-2.07%)
Feb 08, 2005 32.96 33.64 32.86 33.48 2,188,648 +0.44(+1.35%)
Feb 07, 2005 33.33 33.46 32.53 33.03 1,291,497 -0.30(-0.90%)
Feb 04, 2005 33.54 33.97 33.14 33.33 1,563,672 -0.03(-0.09%)
Feb 03, 2005 32.80 33.37 32.26 33.36 1,776,614 +0.54(+1.64%)
Feb 02, 2005 32.16 32.82 32.16 32.82 1,338,802 +0.72(+2.25%)
Feb 01, 2005 32.07 32.32 31.64 32.10 2,293,267 +0.18(+0.55%)
Jan 31, 2005 30.92 32.09 30.65 31.92 1,601,928 +0.60(+1.91%)
Jan 28, 2005 31.77 31.77 31.06 31.32 1,452,608 -0.50(-1.56%)
Jan 27, 2005 31.48 32.13 31.38 31.82 1,344,286 +0.34(+1.09%)
Jan 26, 2005 31.13 31.53 30.78 31.48 2,559,958 +0.16(+0.51%)
Jan 25, 2005 31.29 31.54 30.64 31.32 2,072,510 +0.25(+0.80%)
Jan 24, 2005 31.54 31.71 30.87 31.07 2,938,947 +0.08(+0.26%)
Jan 21, 2005 31.11 31.50 30.86 30.99 2,583,679 +0.10(+0.33%)
Jan 20, 2005 30.10 31.11 29.92 30.89 2,710,375 +0.41(+1.34%)
Jan 19, 2005 30.24 30.71 29.90 30.48 2,007,654 +0.41(+1.36%)
Jan 18, 2005 30.56 30.80 29.90 30.07 2,187,825 -0.14(-0.46%)
Jan 14, 2005 30.20 30.34 29.73 30.21 1,729,583 +0.01(+0.02%)
Jan 13, 2005 29.65 30.27 29.64 30.20 2,084,165 +0.71(+2.40%)
Jan 12, 2005 28.72 29.65 28.68 29.49 2,378,279 +0.78(+2.72%)
Jan 11, 2005 28.57 28.95 28.46 28.71 2,118,856 +0.15(+0.54%)
Jan 10, 2005 28.77 28.92 28.47 28.56 1,420,112 +0.26(+0.93%)
Jan 07, 2005 28.73 28.73 27.86 28.30 2,072,373 -0.61(-2.09%)
Jan 06, 2005 27.90 28.94 27.65 28.90 1,864,231 +1.01(+3.61%)
Jan 05, 2005 27.93 28.29 27.90 27.90 1,286,560 -0.03(-0.10%)
Jan 04, 2005 28.10 28.37 27.68 27.93 1,502,930 -0.03(-0.10%)
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.