DMND

Diamond Foods, Inc. Historical Stock Prices

$27.8
*  
0.57
2.01%
Get DMND Alerts
*Delayed - data as of May 5, 2015  -  Find a broker to begin trading DMND now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    DMND 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

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

Select the Timeframe:

Results for: 3 Month, From 04-FEB-2015 TO 04-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  28.24  28.49  27.62  27.80 220,435
05/04/2015 27.93 28.68 27.78 28.37 277,215
05/01/2015 28.03 28.41 27.4 27.88 323,807
04/30/2015 29.17 29.36 28 28.04 354,309
04/29/2015 29.82 29.82 29.22 29.32 148,378
04/28/2015 29.94 30.18 29.63 29.95 167,744
04/27/2015 30.02 30.066 29.47 29.83 137,617
04/24/2015 30.32 30.47 29.69 29.91 191,361
04/23/2015 30.75 30.79 30.31 30.33 124,592
04/22/2015 30.74 30.9 30.31 30.74 151,575
04/21/2015 31.56 31.572 30.67 30.73 318,650
04/20/2015 31.24 31.73 31.24 31.5 153,301
04/17/2015 31.54 31.62 31.02 31.04 178,370
04/16/2015 31.89 32.12 31.51 31.69 185,369
04/15/2015 32.44 32.488 31.875 31.96 325,488
04/14/2015 32.46 32.58 32.03 32.26 280,330
04/13/2015 32.56 32.73 32.335 32.48 122,900
04/10/2015 32.83 32.88 32.61 32.675 180,683
04/09/2015 32.75 32.99 32.61 32.76 128,705
04/08/2015 32.66 32.985 32.53 32.84 173,340
04/07/2015 33.32 33.34 32.53 32.54 232,260
04/06/2015 33.08 33.72 33.02 33.22 174,200
04/02/2015 32.89 33.44 32.7688 33.2 221,636
04/01/2015 32.5 32.78 32.23 32.76 248,764
03/31/2015 32.6 32.87 32.45 32.57 177,915
03/30/2015 32.68 32.89 32.37 32.7 318,453
03/27/2015 31.96 32.53 31.89 32.48 258,233
03/26/2015 31.88 32.22 31.74 31.945 241,848
03/25/2015 32.37 32.73 31.8 32.085 388,672
03/24/2015 31.6 32.3 31.6 32.25 522,383
03/23/2015 31.15 31.87 30.985 31.715 459,574
03/20/2015 31.12 31.45 30.9 31.25 461,063
03/19/2015 31.14 31.28 30.67 31.1 301,484
03/18/2015 30.77 31.37 30.235 31.24 255,392
03/17/2015 30.6 30.77 29.921 30.72 332,181
03/16/2015 31.08 31.08 30.54 30.64 277,680
03/13/2015 29.86 30.98 29.63 30.87 443,733
03/12/2015 29.81 30.37 29.57 29.96 306,292
03/11/2015 30.15 30.15 29.19 29.65 337,110
03/10/2015 29.16 30.31 29.05 30.05 372,664
03/09/2015 30.31 30.62 29.18 29.57 607,093
03/06/2015 28 30.73 27.681 30.34 1,643,205
03/05/2015 26.99 27.57 26.55 27.48 531,205
03/04/2015 26.78 27.39 26.5 26.85 267,626
03/03/2015 26.86 26.95 26.48 26.77 194,666
03/02/2015 27.02 27.26 26.59 26.98 198,773
02/27/2015 26.7 27.18 26.69 26.95 243,929
02/26/2015 26.58 26.94 26.56 26.79 154,726
02/25/2015 26.25 26.89 25.978 26.58 376,423
02/24/2015 26.07 26.64 25.924 26.22 234,339
02/23/2015 26.14 26.34 25.75 26.05 337,823
02/20/2015 26.6 26.77 26.11 26.15 323,149
02/19/2015 26.8 27.17 26.448 26.63 182,062
02/18/2015 26.48 26.92 26.4 26.8 130,012
02/17/2015 26.83 26.99 26.291 26.53 258,278
02/13/2015 26.56 27.12 26.48 26.78 181,518
02/12/2015 27.11 27.16 26.58 26.61 446,243
02/11/2015 26.29 27.01 25.99 26.91 297,703
02/10/2015 26.46 26.88 25.61 26.26 682,316
02/09/2015 27.05 27.105 26.24 26.27 303,067
02/06/2015 27.3 27.3 26.66 26.7 306,890
02/05/2015 27.16 27.49 27 27.23 276,712
02/04/2015 27 27.68 27 27.03 387,584
*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?