Atwood Oceanics, Inc. Historical Stock Prices

ATW 
$40.14
*  
0.28
0.69%
Get ATW Alerts
*Delayed - data as of Oct. 31, 2014 12:18 ET  -  Find a broker to begin trading ATW now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    ATW Real Time
 
 
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 30-JUL-2014 TO 30-OCT-2014

Date Open High Low Close / Last Volume
12:18  40.35  40.40  39.53  40.14 535,838
10/30/2014 40.25 40.81 39.63 40.42 1,270,437
10/29/2014 41.68 42.23 40.1 40.59 1,275,504
10/28/2014 40.3 41.21 39.82 41.14 1,355,093
10/27/2014 40.83 40.83 39.48 40.07 1,735,840
10/24/2014 42.24 42.24 41.2 41.43 1,410,317
10/23/2014 42.87 42.95 41.48 42.34 2,773,000
10/22/2014 43.24 43.72 42.54 42.6 1,979,852
10/21/2014 41.69 43.12 41.69 42.98 1,193,005
10/20/2014 40 41.31 39.96 41.27 1,549,987
10/17/2014 41.03 41.81 39.62 39.89 1,104,154
10/16/2014 38.1 40.7 37.88 40.53 1,602,366
10/15/2014 38.01 39.25 37.52 39.18 1,381,296
10/14/2014 38.95 39.45 37.5 38.33 1,318,976
10/13/2014 39.55 40.5 38.76 38.86 1,364,678
10/10/2014 40.26 40.51 38.91 39.61 1,069,475
10/09/2014 41.34 41.66 40.18 40.45 1,175,544
10/08/2014 41.88 41.91 40.43 41.67 1,607,786
10/07/2014 41.58 43.23 41.54 42.02 1,336,740
10/06/2014 41.54 42.48 41.335 41.73 1,184,724
10/03/2014 42.37 42.37 41.0801 41.49 971,535
10/02/2014 41.79 42.53 40.93 42.21 1,730,179
10/01/2014 43.59 43.8518 41.99 42.05 966,069
09/30/2014 44.19 44.3 43.28 43.69 1,698,049
09/29/2014 44.24 44.32 43.98 44.21 2,023,485
09/26/2014 43.1 44.89 43.05 44.81 1,996,805
09/25/2014 42.88 43.24 42.63 43.13 1,175,681
09/24/2014 43.26 43.29 42.55 42.98 1,282,654
09/23/2014 43 43.63 42.8001 43.32 1,022,434
09/22/2014 43.08 43.28 42.66 43.01 1,444,514
09/19/2014 43.94 44.17 43.05 43.13 1,817,384
09/18/2014 44.04 44.1499 43.275 43.68 708,960
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
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?