Atwood Oceanics, Inc. Historical Stock Prices

ATW 
$43.87
*  
0.26
0.59%
Get ATW Alerts
*Delayed - data as of Sep. 17, 2014  -  Find a broker to begin trading ATW now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    ATW Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JUN-2014 TO 17-SEP-2014

Date Open High Low Close / Last Volume
16:00  44.56  44.57  43.63  43.87 1,093,478
09/17/2014 44.21 44.57 43.63 43.87 1,103,621
09/16/2014 44.61 44.85 44.1 44.13 879,511
09/15/2014 44.5 45.1 43.01 44.62 823,699
09/12/2014 45.97 45.97 44.48 44.5 904,742
09/11/2014 45.5 46.19 45.25 46.18 1,271,331
09/10/2014 46.27 46.275 45.69 45.98 721,815
09/09/2014 46.16 46.67 45.96 46.29 551,106
09/08/2014 46.15 46.29 45.61 46.12 893,698
09/05/2014 46.41 46.53 45.86 46.52 1,121,480
09/04/2014 47.93 48.04 46.34 46.46 837,681
09/03/2014 48.35 48.87 47.92 47.99 949,138
09/02/2014 49.45 49.52 47.98 48.05 980,124
08/29/2014 49.09 49.49 48.86 49.41 643,748
08/28/2014 48.61 49.035 48.37 48.88 396,072
08/27/2014 48.45 48.83 48.2 48.69 558,817
08/26/2014 48.13 48.7 48.11 48.53 626,342
08/25/2014 48.47 48.63 47.85 47.9 488,413
08/22/2014 48.59 48.75 48.07 48.36 365,708
08/21/2014 49.06 49.26 48.4928 48.67 551,656
08/20/2014 48.92 49.23 48.46 49.14 627,594
08/19/2014 48.56 49.47 48.4 48.91 472,998
08/18/2014 48.93 49.09 48.4 48.49 513,998
08/15/2014 48.7 48.84 48.22 48.78 286,483
08/14/2014 48.43 49.14 48.375 48.49 399,240
08/13/2014 49.08 49.43 48.17 48.25 503,363
08/12/2014 49.06 49.3 48.56 48.88 461,866
08/11/2014 49.13 49.67 48.8 49.17 325,086
08/08/2014 47.89 49 47.67 48.89 541,773
08/07/2014 47.84 48.42 47.6 47.85 537,046
08/06/2014 47.75 48.57 47.45 47.67 534,072
08/05/2014 47.95 48.4 47.38 47.92 692,710
08/04/2014 48.17 48.3 47.46 48.27 829,177
08/01/2014 48.24 48.72 47.3 48.45 1,006,366
07/31/2014 47.9 49.18 47.53 48.15 1,675,653
07/30/2014 49.29 49.4 48.18 48.27 856,526
07/29/2014 49.13 49.44 48.84 49.07 449,587
07/28/2014 50.1 50.1 48.72 49.2 440,004
07/25/2014 49.61 50.48 49.23 50.15 356,203
07/24/2014 50.74 50.74 49.63 49.74 484,896
07/23/2014 50.87 51 50.21 50.69 336,957
07/22/2014 50.48 51.19 50.41 50.8 473,974
07/21/2014 50.03 50.21 49.6393 50.2 427,442
07/18/2014 50.25 50.4999 49.88 50.2 391,024
07/17/2014 50.96 51.36 50 50.1 392,283
07/16/2014 50.71 51.39 50.1 50.92 928,539
07/15/2014 50.21 50.98 49.94 50.66 729,789
07/14/2014 49.4 50.02 49.32 49.86 462,754
07/11/2014 49.73 49.74 48.745 49 514,485
07/10/2014 50.17 50.19 49.44 49.85 549,508
07/09/2014 51.12 51.12 50.245 50.77 456,687
07/08/2014 51.37 51.57 50.32 50.95 431,570
07/07/2014 51.87 52.07 51.48 51.6 420,702
07/03/2014 52.35 52.49 51.665 51.95 281,256
07/02/2014 52.47 52.98 51.98 52.1 403,441
07/01/2014 52.76 53 52.21 52.44 568,554
06/30/2014 51.87 52.51 51.83 52.48 1,014,402
06/27/2014 51.99 52.2865 51.64 51.83 993,667
06/26/2014 52.47 52.6 51.51 52 677,170
06/25/2014 52.3 52.67 52.15 52.39 612,746
06/24/2014 53.7 53.81 52.28 52.46 479,564
06/23/2014 53.64 53.9 53.46 53.79 573,571
06/20/2014 52.58 53.48 52.58 53.38 692,552
06/19/2014 52 52.49 51.39 52.48 573,574
06/18/2014 52.04 52.27 51.71 52.16 485,702
06/17/2014 52.19 52.62 51.93 52 753,586
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?