DMND

Diamond Foods, Inc. Historical Stock Prices

$30.509
*  
0.739
2.48%
Get DMND Alerts
*Delayed - data as of Aug. 31, 2015 11:13 ET  -  Find a broker to begin trading DMND now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    DMND 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

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

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-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.
11:13  30.12  30.73  29.91  30.509 98,553
08/28/2015 28.85 29.89 28.85 29.77 233,355
08/27/2015 28.11 29 27.78 28.99 432,378
08/26/2015 28.55 28.55 27.54 27.93 533,962
08/25/2015 29.84 29.84 27.93 28.03 322,724
08/24/2015 29.11 29.97 28.39 29.06 329,175
08/21/2015 30.26 30.66 29.73 30.41 245,011
08/20/2015 30.97 31.34 30.63 30.68 286,521
08/19/2015 31.78 32.034 31.09 31.13 149,849
08/18/2015 32.14 32.27 31.86 31.92 128,247
08/17/2015 31.84 32.35 31.645 32.23 126,149
08/14/2015 31.79 32.1 31.72 32.05 107,008
08/13/2015 32.16 32.36 31.88 31.9 179,539
08/12/2015 32.07 32.35 31.63 32.19 157,862
08/11/2015 32.23 32.38 31.8 32.14 180,891
08/10/2015 32.21 32.815 32.21 32.39 137,559
08/07/2015 32.06 32.25 31.81 32.06 137,704
08/06/2015 31.95 32.43 31.82 32.23 195,129
08/05/2015 32.1 32.21 31.57 31.95 732,234
08/04/2015 32.14 32.3 31.76 31.91 139,795
08/03/2015 32.33 32.43 31.9 32.14 93,225
07/31/2015 32.33 32.734 32.21 32.31 150,495
07/30/2015 32.18 32.39 32.08 32.29 123,945
07/29/2015 31.9 32.415 31.74 32.33 134,178
07/28/2015 31.52 32.05 31.09 31.9 132,450
07/27/2015 31.13 31.43 30.86 31.37 114,388
07/24/2015 31.64 31.82 31.18 31.4 121,534
07/23/2015 32.14 32.42 31.72 31.73 200,598
07/22/2015 31.78 32.35 31.78 32.09 301,534
07/21/2015 32.03 32.1276 31.73 31.86 132,683
07/20/2015 32.11 32.35 31.85 32.1 106,141
07/17/2015 32.05 32.26 31.77 32.2 135,963
07/16/2015 32.03 32.39 31.96 32.01 111,000
07/15/2015 31.95 32.14 31.64 31.87 174,500
07/14/2015 32 32.11 31.73 32.07 234,072
07/13/2015 32.43 32.62 32.11 32.11 130,074
07/10/2015 31.87 32.73 31.8 32.36 323,261
07/09/2015 32 32.16 31.49 31.56 138,590
07/08/2015 31.51 31.91 31.42 31.71 168,183
07/07/2015 31.44 31.84 31.136 31.76 175,805
07/06/2015 30.96 31.56 30.82 31.49 293,346
07/02/2015 31.52 31.52 30.95 31.25 164,276
07/01/2015 31.64 31.78 31.26 31.5 247,774
06/30/2015 31.58 31.93 31.3 31.38 360,181
06/29/2015 32.02 32.2609 31.3 31.43 275,745
06/26/2015 33.42 33.42 32.3 32.48 771,257
06/25/2015 33.26 33.48 32.9 33.33 303,881
06/24/2015 32.88 33.28 32.83 33.1 297,821
06/23/2015 31.92 32.93 31.85 32.82 316,824
06/22/2015 32.24 32.43 31.79 31.92 215,914
06/19/2015 32.15 32.32 31.88 32.15 283,740
06/18/2015 32.11 32.47 31.95 32.08 424,406
06/17/2015 32.16 32.46 31.96 32.12 191,140
06/16/2015 31.41 32.31 31.05 31.97 417,816
06/15/2015 31.63 31.93 31.17 31.4 225,176
06/12/2015 31.88 32.25 31.48 31.8 249,915
06/11/2015 31.71 32.38 31.56 31.88 638,950
06/10/2015 30 31.25 30 30.74 533,993
06/09/2015 29.45 30.29 29.44 29.85 267,907
06/08/2015 30.96 30.96 29.64 29.65 456,287
06/05/2015 31 31.5 30.2837 31.11 1,593,586
06/04/2015 29 29.4 28.71 28.97 351,276
06/03/2015 28.73 29.18 28.49 29.17 256,472
06/02/2015 28.74 29.2 28.44 28.73 256,394
06/01/2015 28.72 28.92 28.25 28.92 155,165
05/29/2015 28.38 28.73 28.095 28.46 159,217
05/28/2015 28.66 28.75 28.4 28.46 193,589
*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?