Atwood Oceanics, Inc. Historical Stock Prices

ATW 
$29.51
*  
1.50
4.84%
Get ATW Alerts
*Delayed - data as of Mar. 2, 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: 1 Year, From 02-MAR-2014 TO 02-MAR-2015

Date Open High Low Close / Last Volume
16:00  30.69  30.82  29.015  29.51 2,229,358
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
01/30/2015 27.31 28.78 27 28.58 1,674,756
01/29/2015 28 28.01 26.84 27.53 2,353,184
01/28/2015 30 30.05 27.805 28.05 2,388,098
01/27/2015 30 30.56 29.64 30.16 1,329,317
01/26/2015 28.82 30.09 28.67 30.09 1,201,238
01/23/2015 29.42 29.83 28.7 28.76 1,230,208
01/22/2015 29.91 29.96 28.99 29.53 1,073,343
01/21/2015 28.83 29.72 28.8 29.68 1,101,938
01/20/2015 28.5 28.66 27.61 28.54 1,264,400
01/16/2015 27.11 28.7 27.08 28.67 1,231,690
01/15/2015 28.18 28.5 26.9 26.95 1,590,366
01/14/2015 27.45 28.03 26.74 27.73 1,818,589
01/13/2015 27.3 28.22 27.24 27.81 1,896,834
01/12/2015 27 27.43 26.1167 27.17 1,728,570
01/09/2015 27.39 27.95 26.79 27.69 1,517,112
01/08/2015 27.29 27.48 26.93 27.32 1,513,256
01/07/2015 27.51 27.8 26.7 27.14 1,189,841
01/06/2015 27.4 28.03 26.91 27.2 1,735,732
01/05/2015 28.11 28.22 27.49 27.7 1,499,645
01/02/2015 28.06 28.92 27.68 28.67 1,297,720
12/31/2014 28.98 28.98 28.26 28.37 1,288,623
12/30/2014 29.17 29.39 28.43 29.21 1,203,440
12/29/2014 29.09 29.79 28.98 29.19 1,552,891
12/26/2014 29.64 29.85 28.75 28.93 1,010,814
12/24/2014 29.96 30.07 28.63 29.35 816,654
12/23/2014 30.34 30.7 30.01 30.26 1,510,522
12/22/2014 30.44 30.5 28.74 29.73 1,778,879
12/19/2014 28.55 30.47 28.41 30.46 2,149,993
12/18/2014 28.72 29.03 27.51 28.43 1,909,334
12/17/2014 27.01 28.91 27 27.82 1,935,929
12/16/2014 26.68 27.65 26.36 26.89 2,249,930
12/15/2014 27.4 27.78 26.48 26.76 2,280,069
12/12/2014 27.19 27.91 27.02 27.19 1,803,447
12/11/2014 27.86 28.385 27.63 27.71 1,644,371
12/10/2014 28.23 28.39 27.32 27.75 2,554,680
12/09/2014 28.29 29.23 28.26 28.97 1,872,405
12/08/2014 29.28 29.53 28.3 28.44 2,117,308
12/05/2014 30.78 31.0351 29.725 29.81 2,377,166
12/04/2014 31.33 31.79 30.83 30.97 1,312,268
12/03/2014 31.73 32.43 31.42 31.77 1,343,272
12/02/2014 32.27 33.13 31.635 31.71 2,738,276
12/01/2014 32.01 32.25 31.09 32.2 2,353,936
11/28/2014 32.69 32.69 31.036 32.09 1,438,649
11/26/2014 35.65 35.65 33.74 34.09 2,023,012
11/25/2014 37.44 37.73 35.94 36.04 1,651,176
11/24/2014 38.21 38.84 37.15 37.42 1,910,362
11/21/2014 38.13 38.75 37.89 38.27 2,258,248
11/20/2014 37.07 37.98 36.84 37.56 2,064,462
11/19/2014 36.99 37.29 36.61 37 1,583,419
11/18/2014 37.28 37.5977 36.9 37.02 2,125,239
11/17/2014 35.38 37.2 35 37.03 2,544,407
11/14/2014 35.35 35.845 34.84 35.48 1,307,343
11/13/2014 35.25 35.8 34.23 35.12 1,640,773
11/12/2014 36 36.34 35.37 35.52 1,874,678
11/11/2014 38.61 38.7099 35.14 36.25 3,307,228
11/10/2014 38.74 39.42 37.44 37.76 1,609,339
11/07/2014 37.68 38.81 37.57 38.21 1,530,107
11/06/2014 37.14 37.975 36.54 37.95 1,304,041
11/05/2014 37.33 38.48 36.99 37.55 1,860,821
11/04/2014 37.63 37.83 36.89 36.9 2,053,354
11/03/2014 39.7 40.21 38.09 38.26 2,381,111
10/31/2014 40.4 40.68 39.53 40.65 1,391,211
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
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
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?