Atwood Oceanics, Inc. Historical Stock Prices

ATW 
$33.26
*  
0.12
0.36%
Get ATW Alerts
*Delayed - data as of May 1, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-FEB-2015 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  33.21  33.90  32.79  33.26 2,630,885
05/01/2015 33.33 33.9 32.79 33.26 2,631,362
04/30/2015 31.95 33.68 30.04 33.38 5,071,474
04/29/2015 29.08 30.83 28.92 30.43 2,658,873
04/28/2015 28.75 29.33 28.59 29.16 1,509,599
04/27/2015 28.97 29.35 28.79 28.93 1,571,921
04/24/2015 29.51 29.63 28.53 28.74 1,563,205
04/23/2015 29.39 29.94 29.24 29.69 1,386,743
04/22/2015 29.34 29.73 28.93 29.26 1,705,982
04/21/2015 30.18 30.35 29.05 29.38 1,945,098
04/20/2015 30.5 30.83 30.03 30.11 1,838,187
04/17/2015 32.34 32.345 30.255 30.43 3,598,812
04/16/2015 33.29 33.55 32.04 32.39 4,311,007
04/15/2015 31.75 33.72 31.32 33.32 2,704,106
04/14/2015 30.85 31.705 30.75 31.26 2,298,579
04/13/2015 31.29 31.42 30.25 30.59 1,741,163
04/10/2015 31.69 31.78 30.81 30.87 1,181,519
04/09/2015 31.08 32.27 31.08 31.47 1,935,543
04/08/2015 31.06 31.2897 30.54 30.94 2,528,431
04/07/2015 30.48 31.24 30.2 31.02 1,911,664
04/06/2015 28.88 30.74 28.78 30.62 2,308,522
04/02/2015 27.99 28.86 27.82 28.43 1,589,540
04/01/2015 28.25 28.82 28 28.25 2,386,236
03/31/2015 27.83 28.4 27.58 28.11 1,898,410
03/30/2015 27.87 28.49 27.36 28.28 2,170,718
03/27/2015 28.18 28.24 27.46 27.64 1,663,019
03/26/2015 29.52 29.81 28.52 28.58 1,784,000
03/25/2015 28.92 29.37 28.6 29.01 1,524,869
03/24/2015 29.16 29.43 28.06 28.54 1,757,735
03/23/2015 28.25 29.62 28.24 28.72 1,722,076
03/20/2015 28.07 28.56 27.77 28.18 2,088,906
03/19/2015 28.9 28.9 27.525 27.6 2,171,142
03/18/2015 27.72 29.65 27.48 29.41 1,700,377
03/17/2015 27.63 28.03 27.39 27.94 1,834,258
03/16/2015 27.37 27.95 26.46 27.94 1,667,516
03/13/2015 28.35 28.4 27.44 27.61 1,415,512
03/12/2015 29.17 29.4 28.38 28.67 1,594,603
03/11/2015 29.28 29.62 28.33 28.89 2,070,199
03/10/2015 28.39 29.5 28.3158 29.04 1,625,313
03/09/2015 29.64 29.79 28.7 28.74 1,363,992
03/06/2015 30.22 30.71 29.72 29.78 1,178,941
03/05/2015 30.48 30.74 29.82 30.52 1,017,669
03/04/2015 30.3 30.69 29.83 30.63 1,571,635
03/03/2015 29.41 30.39 29.25 30.29 2,151,686
03/02/2015 30.69 30.82 29.015 29.51 2,230,457
02/27/2015 30.66 31.53 30.6 31.01 1,621,603
02/26/2015 31.52 31.74 30.075 30.41 1,904,511
02/25/2015 32.1 32.27 30.96 31.82 2,002,921
02/24/2015 34.1 34.39 31.54 31.91 2,877,113
02/23/2015 33.94 34.69 33.52 33.75 1,796,982
02/20/2015 34.9 34.97 33.75 34.38 1,630,388
02/19/2015 33.82 35.24 33.37 34.9 1,452,316
02/18/2015 34.08 35.15 33.66 34.82 2,617,997
02/17/2015 33.62 34.63 32.6 34.51 2,309,976
02/13/2015 33.62 33.97 33.28 33.75 1,419,246
02/12/2015 33.17 33.7676 32.86 33.12 2,358,556
02/11/2015 33.36 33.53 31.84 32.41 2,392,315
02/10/2015 34.58 34.62 33.343 33.99 2,462,596
02/09/2015 32.43 34.985 32.31 34.75 4,203,423
02/06/2015 31.27 32.7 31.2025 32.18 2,697,479
02/05/2015 29.64 31.22 29.55 30.89 3,336,950
02/04/2015 28.61 29.75 28.38 29.21 4,455,530
02/03/2015 28.62 29.84 28.6 29.43 4,334,303
02/02/2015 29.01 29.63 28.22 28.62 2,725,570
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?