Atwood Oceanics, Inc. Historical Stock Prices

ATW 
$44.13
*  
0.49
1.1%
Get ATW Alerts
*Delayed - data as of Sep. 16, 2014  -  Find a broker to begin trading ATW now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    ATW After Hours
 
 
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: 1 Year, From 15-SEP-2013 TO 15-SEP-2014

Date Open High Low Close / Last Volume
16:00  44.56  44.85  44.10  44.13 879,422
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
06/16/2014 52.1 52.5 51.62 52.42 550,042
06/13/2014 51.63 52.15 51.27 52.15 433,121
06/12/2014 50.56 51.615 50.56 51.53 664,701
06/11/2014 51.04 51.18 50.38 50.73 673,038
06/10/2014 51.19 51.6 51.19 51.3 729,553
06/09/2014 50.41 51.25 50.31 51.25 855,531
06/06/2014 49.68 50.34 49.47 50.33 427,293
06/05/2014 49.58 49.78 49.12 49.63 565,059
06/04/2014 49.35 49.88 49.23 49.65 543,781
06/03/2014 49.01 49.75 49.01 49.66 546,365
06/02/2014 49.29 49.6 48.85 49.38 502,589
05/30/2014 49.5 49.5 49.03 49.35 474,411
05/29/2014 48.67 49.64 48.42 49.63 578,671
05/28/2014 49.33 49.33 48.35 48.35 734,252
05/27/2014 48.35 49.45 48.17 49.31 750,824
05/23/2014 48.7 48.899 47.9 48.08 532,260
05/22/2014 48.32 48.98 48.0601 48.77 559,303
05/21/2014 47.29 48.29 47.11 48.2 383,506
05/20/2014 47.3 47.33 46.76 47.05 385,111
05/19/2014 47.55 48.12 47.21 47.29 630,385
05/16/2014 47.17 47.937 46.37 47.86 821,406
05/15/2014 47.56 47.78 46.06 47.23 873,418
05/14/2014 47.87 48.54 47.61 47.79 438,175
05/13/2014 48.09 48.42 47.675 48.04 428,635
05/12/2014 47.32 48.11 47.03 48.09 386,835
05/09/2014 47.32 47.326 46.85 47.08 416,801
05/08/2014 48.11 48.69 47.42 47.43 774,093
05/07/2014 48.03 48.28 47.1 47.93 552,054
05/06/2014 47.6 47.93 47.48 47.76 739,526
05/05/2014 47.95 48.51 47.35 47.67 936,309
05/02/2014 47.33 48.72 47.33 48.41 860,363
05/01/2014 47.11 48.62 46.9001 47.27 2,314,595
04/30/2014 48.82 49.66 48.56 49.56 980,615
04/29/2014 49.24 49.79 48.82 48.97 574,332
04/28/2014 50.1 50.1 48.5801 48.91 797,800
04/25/2014 49.63 50.09 49.35 50.04 659,138
04/24/2014 49.29 50 48.96 49.84 778,967
04/23/2014 48.46 49.5 48.46 49.16 910,403
04/22/2014 47.54 48.56 47.22 48.36 809,719
04/21/2014 47.5 47.99 47.4 47.5 562,725
04/17/2014 47.38 47.82 46.83 47.51 482,194
04/16/2014 47.54 47.72 46.905 47.25 864,347
04/15/2014 47.15 47.55 46.81 47.13 793,860
04/14/2014 45.86 47.31 45.33 47.15 758,764
04/11/2014 45.95 46.2 45.63 45.7 915,770
04/10/2014 47.11 47.63 46.08 46.13 816,572
04/09/2014 48.08 48.16 47.06 47.11 859,511
04/08/2014 47.63 48.56 47.25 47.87 1,206,911
04/07/2014 49.26 49.35 47.7 48 1,016,236
04/04/2014 49.34 50.13 49.17 49.57 1,003,075
04/03/2014 49.62 49.9465 48.54 49 1,022,149
04/02/2014 49.85 50.25 49.73 49.8 673,635
04/01/2014 50.41 50.5 49.74 50.08 1,110,635
03/31/2014 50 50.47 49.76 50.39 614,225
03/28/2014 49.9 49.97 49.35 49.89 677,361
03/27/2014 49.18 50 49.12 49.56 866,465
03/26/2014 50 50.51 49.43 49.45 605,879
03/25/2014 49.43 49.76 49.01 49.69 700,333
03/24/2014 49.6 50.25 48.8 49.01 812,642
03/21/2014 48.79 49.48 48.51 49.33 1,108,659
03/20/2014 46.85 48.535 46.81 48.45 672,352
03/19/2014 46.74 47.5 46.52 47.04 670,353
03/18/2014 45.45 46.66 45.4 46.55 887,686
03/17/2014 45.64 46.17 45.49 45.6 725,957
03/14/2014 45.95 46.64 45.6329 45.94 655,735
03/13/2014 47.71 47.875 45.7103 46.02 1,011,541
03/12/2014 48.01 48.23 47.22 47.6 736,054
03/11/2014 48.91 49.23 48.12 48.32 499,753
03/10/2014 48.94 49.05 48.28 48.67 421,959
03/07/2014 49.28 49.3 48.57 48.98 542,297
03/06/2014 48.8 49.35 48.72 49.09 589,321
03/05/2014 48.29 48.75 48.01 48.73 845,968
03/04/2014 48.87 49.15 48.06 48.3 948,217
03/03/2014 48.01 49.49 47.54 48.25 1,438,530
02/28/2014 47.14 48.11 46.94 47.39 485,216
02/27/2014 47.29 47.49 46.38 47.13 301,364
02/26/2014 47.3 47.63 46.7901 47.19 450,928
02/25/2014 48.4 48.4 46.93 47.34 966,302
02/24/2014 47.35 48.92 47.21 48.54 1,031,596
02/21/2014 46.98 47.3 46.59 47.11 534,719
02/20/2014 46.49 47.159 46.46 46.8 511,683
02/19/2014 46.19 47.145 46.06 46.36 743,905
02/18/2014 46.59 47.51 45.4999 46.2 929,219
02/14/2014 47.31 47.61 46.87 47.35 461,788
02/13/2014 46.59 47.359 46.44 47.19 466,962
02/12/2014 47.42 47.69 46.56 46.68 1,167,488
02/11/2014 45.57 47.26 45.44 47.22 761,971
02/10/2014 45.44 46.02 44.88 45.36 1,138,078
02/07/2014 46.54 46.622 45.37 45.42 942,556
02/06/2014 45.27 46.58 45.09 46.28 943,638
02/05/2014 46.39 46.82 44.93 45.35 1,467,125
02/04/2014 45.49 46.66 45.4 46.34 1,284,870
02/03/2014 46.825 47.03 44.96 45.39 1,577,807
01/31/2014 46.43 48.03 46.27 47.4 906,938
01/30/2014 46.73 47.3425 46.61 47.06 1,040,579
01/29/2014 47.41 47.59 46.23 46.44 963,445
01/28/2014 48.3 48.82 47.39 48.22 803,047
01/27/2014 47.8 48.97 47.24 48.53 1,175,411
01/24/2014 47.87 47.96 47.1 47.71 982,028
01/23/2014 50.36 50.36 48.1 48.39 1,111,829
01/22/2014 50.58 50.67 50.02 50.48 416,795
01/21/2014 50.32 50.91 49.7405 50.41 613,369
01/17/2014 49.28 50.3 49 49.83 1,144,275
01/16/2014 50.75 50.88 49.85 50.14 659,662
01/15/2014 50.96 51.22 50.47 50.97 793,682
01/14/2014 50 51.09 49.89 51.01 480,491
01/13/2014 51.78 51.78 49.88 50.03 683,899
01/10/2014 51.14 51.88 51 51.83 333,568
01/09/2014 51.41 51.58 50.57 51.06 583,836
01/08/2014 52.22 52.25 51.18 51.31 346,825
01/07/2014 52.27 52.27 51.53 52.17 481,044
01/06/2014 52.57 52.72 51.91 52.36 641,900
01/03/2014 52.47 53.1 52.205 52.41 590,692
01/02/2014 53.23 53.54 52.33 52.47 644,631
12/31/2013 52.64 53.51 52.64 53.39 477,140
12/30/2013 52.94 53.36 52.42 52.69 471,650
12/27/2013 52.6 53.035 52.57 52.89 420,267
12/26/2013 53.15 53.2 52.38 52.4 337,865
12/24/2013 51.29 52.62 51.22 52.52 207,882
12/23/2013 51.08 51.41 51 51.21 367,569
12/20/2013 50.69 51.49 50.66 50.85 876,883
12/19/2013 51.45 51.48 50.29 50.7 948,049
12/18/2013 51.56 51.676 50.31 51.45 1,072,140
12/17/2013 52.09 52.17 51.214 51.55 872,972
12/16/2013 52.23 52.99 51.66 52.11 798,423
12/13/2013 51.53 51.87 50.76 51.11 368,684
12/12/2013 51.9 52.43 51.26 51.68 556,996
12/11/2013 52.87 52.93 51.71 51.82 823,635
12/10/2013 53.42 53.93 52.68 52.91 635,871
12/09/2013 52.86 54 52.69 53.38 738,314
12/06/2013 52.6 52.98 52.105 52.31 391,332
12/05/2013 52.47 52.62 52 52.39 428,318
12/04/2013 52 52.75 51.7 52.59 401,163
12/03/2013 52.27 52.98 51.9 52.14 491,568
12/02/2013 52.59 53.04 52.05 52.53 510,883
11/29/2013 52.6 53 52.17 52.56 280,390
11/27/2013 52.8 53.17 52.15 52.55 415,616
11/26/2013 52.92 53.33 52.92 52.98 738,337
11/25/2013 54.85 54.98 52.78 53 822,400
11/22/2013 54.94 55.1953 54.46 54.99 419,615
11/21/2013 55.32 55.38 54.72 55.05 502,224
11/20/2013 55.5 55.89 55.05 55.25 635,574
11/19/2013 56.21 56.23 55.21 55.48 752,448
11/18/2013 57.95 57.95 55.82 56.23 629,710
11/15/2013 58.26 58.46 57.48 57.55 547,002
11/14/2013 58 58.16 57.44 58.04 661,186
11/13/2013 56.48 57.89 56.14 57.85 564,724
11/12/2013 57.23 57.51 56.55 56.78 545,752
11/11/2013 55.82 57.68 55.71 57.65 1,012,843
11/08/2013 53.47 55.45 53.3 55.4 961,193
11/07/2013 54.25 54.83 53.1 53.62 1,053,935
11/06/2013 53.77 55 53.76 54.2 617,214
11/05/2013 53.63 53.63 52.93 53.28 585,344
11/04/2013 52.34 53.71 52.2623 53.67 643,236
11/01/2013 53.08 53.13 51.96 52.07 983,227
10/31/2013 53.24 53.95 53.12 53.13 445,525
10/30/2013 54.32 54.74 53.19 53.35 634,411
10/29/2013 54.3 54.89 54.13 54.31 455,561
10/28/2013 53.14 54.37 52.91 54.24 735,827
10/25/2013 53.3 53.53 52.835 53 819,190
10/24/2013 53.49 53.64 53.118 53.22 457,751
10/23/2013 54.14 54.3799 53.1 53.5 540,399
10/22/2013 54.47 55 54.42 54.6 484,744
10/21/2013 54.73 55.05 54.12 54.19 445,757
10/18/2013 54.37 54.84 54.37 54.62 552,279
10/17/2013 54.05 54.88 53.92 54.18 910,127
10/16/2013 55.93 55.93 53.8446 54.13 1,261,817
10/15/2013 56.12 56.67 55.77 56.12 921,888
10/14/2013 55.34 56.62 55.031 56.38 628,683
10/11/2013 55.33 55.91 54.8 55.76 615,597
10/10/2013 54.95 55.769 54.92 55.45 387,046
10/09/2013 55.36 55.36 54.16 54.41 504,852
10/08/2013 55.53 56.12 55.2449 55.42 510,521
10/07/2013 55.82 56.14 55.4586 55.59 369,873
10/04/2013 55.5 56.7674 55.022 56.43 455,262
10/03/2013 55.45 55.64 54.7892 55.36 364,122
10/02/2013 56.21 56.46 55.39 55.67 493,676
10/01/2013 55.05 56.5 55.01 56.46 885,058
09/30/2013 54.48 55.2675 54.02 55.04 556,344
09/27/2013 55 55 54.37 54.49 479,424
09/26/2013 55.23 55.39 54.851 55.09 411,122
09/25/2013 54.99 56.1 54.77 55.13 578,759
09/24/2013 55.16 55.305 54.36 54.73 589,962
09/23/2013 55.25 55.41 54.7 55.11 758,547
09/20/2013 56.83 57.06 55.31 55.38 882,942
09/19/2013 57.32 57.5596 56.65 56.84 364,873
09/18/2013 57.03 57.42 56.46 57.33 518,482
09/17/2013 56.76 57.43 56.38 56.95 391,734
09/16/2013 57.03 57.32 56.23 56.59 705,829
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?