Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diamond Offshore Drilling (NY: DO )

13.99 UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2010 63.10 66.91 63.00 63.10 6,907,072 -4.98(-7.31%)
May 27, 2010 69.91 70.91 67.01 68.08 6,331,375 -0.47(-0.69%)
May 26, 2010 70.13 70.29 68.33 68.55 2,700,707 -0.75(-1.08%)
May 25, 2010 66.21 69.60 66.12 69.30 1,193 +1.56(+2.30%)
May 24, 2010 70.92 70.98 67.53 67.74 2,816,039 -2.81(-3.98%)
May 21, 2010 67.09 72.08 66.99 70.55 5,426,964 +2.65(+3.90%)
May 20, 2010 67.06 69.60 67.00 67.90 4,954,930 -1.11(-1.61%)
May 19, 2010 69.72 70.86 67.67 69.01 3,383,514 -1.09(-1.55%)
May 18, 2010 72.59 73.71 69.70 70.10 100 -1.40(-1.96%)
May 17, 2010 71.91 72.47 70.19 71.50 2,773,957 -0.17(-0.24%)
May 14, 2010 71.67 71.90 69.69 71.67 3,129,031 -0.47(-0.65%)
May 13, 2010 75.22 75.49 71.90 72.14 3,589,569 -2.51(-3.37%)
May 12, 2010 75.79 76.44 74.21 74.65 1,622,177 -0.42(-0.55%)
May 11, 2010 75.36 76.29 74.97 75.07 2,145,327 -0.35(-0.46%)
May 10, 2010 74.42 75.43 74.04 75.42 2,913,226 +2.52(+3.46%)
May 07, 2010 73.75 75.00 71.37 72.90 3,647,275 -1.02(-1.38%)
May 06, 2010 73.90 78.01 69.50 73.92 1,352 -2.74(-3.57%)
May 05, 2010 77.07 78.48 76.25 76.66 3,434,503 -0.58(-0.75%)
May 04, 2010 77.88 77.88 76.17 77.24 2,898,583 -1.45(-1.84%)
May 03, 2010 79.09 79.67 75.40 78.69 5,103,624 -0.41(-0.52%)
Apr 30, 2010 82.25 83.00 77.46 79.10 4,826,031 -3.64(-4.40%)
Apr 29, 2010 84.88 85.26 81.82 82.74 3,745,940 -3.20(-3.72%)
Apr 28, 2010 85.18 86.08 83.68 85.94 2,584,980 +1.42(+1.68%)
Apr 27, 2010 84.91 85.93 83.91 84.52 3,019,998 -0.66(-0.77%)
Apr 26, 2010 85.84 86.00 84.81 85.18 1,805,261 -0.42(-0.49%)
Apr 23, 2010 85.19 86.08 84.61 85.60 2,879,575 +0.17(+0.20%)
Apr 22, 2010 86.10 86.80 84.70 85.43 4,334,667 -4.87(-5.39%)
Apr 21, 2010 90.30 91.69 89.62 90.30 3,015 -0.90(-0.99%)
Apr 20, 2010 89.30 91.92 88.86 91.20 1,851,128 +3.41(+3.88%)
Apr 19, 2010 86.71 88.33 86.60 87.79 1,776,494 +0.58(+0.67%)
Apr 16, 2010 90.40 90.40 86.01 87.21 4,088,013 -4.33(-4.73%)
Apr 15, 2010 93.01 93.41 91.42 91.54 1,750,125 -1.47(-1.58%)
Apr 14, 2010 91.60 93.42 91.01 93.01 1,420,050 +2.05(+2.25%)
Apr 13, 2010 91.25 91.55 89.67 90.96 1,412,220 -0.37(-0.41%)
Apr 12, 2010 90.60 91.80 90.60 91.33 1,262,872 +0.61(+0.67%)
Apr 09, 2010 90.42 91.37 89.80 90.72 1,285,130 +0.34(+0.38%)
Apr 08, 2010 89.69 90.64 89.20 90.38 1,223,554 -0.07(-0.08%)
Apr 07, 2010 91.97 91.97 90.21 90.45 1,760,560 -1.49(-1.62%)
Apr 06, 2010 91.58 92.59 91.14 91.94 1,690,584 +0.43(+0.47%)
Apr 05, 2010 92.62 92.62 91.30 91.51 1,602,558 +0.50(+0.55%)
Apr 01, 2010 90.04 91.01 91.01 91.01 2,330,600 +2.20(+2.48%)
Mar 31, 2010 86.50 89.10 86.20 88.81 2,531,908 +3.40(+3.98%)
Mar 30, 2010 86.02 86.71 85.15 85.41 1,348,451 -0.41(-0.48%)
Mar 29, 2010 85.61 86.73 85.61 85.82 1,698,962 +1.14(+1.35%)
Mar 26, 2010 83.60 85.32 83.21 84.68 1,776,210 +1.45(+1.74%)
Mar 25, 2010 85.25 85.75 83.23 83.23 1,576,056 -1.29(-1.53%)
Mar 24, 2010 84.36 85.89 84.26 84.52 1,150,666 -0.63(-0.74%)
Mar 23, 2010 84.97 85.78 84.22 85.15 1,210,606 +1.61(+1.93%)
Mar 22, 2010 83.76 84.94 83.18 83.54 1,768,091 -0.87(-1.03%)
Mar 19, 2010 85.09 85.85 83.37 84.41 2,529,659 -0.66(-0.78%)
Mar 18, 2010 87.26 87.56 84.42 85.07 1,673,217 -2.30(-2.63%)
Mar 17, 2010 87.49 88.59 87.10 87.37 2,144,417 -0.95(-1.08%)
Mar 16, 2010 88.01 88.53 87.00 88.32 1,316,554 +0.71(+0.81%)
Mar 15, 2010 87.16 87.75 86.87 87.61 1,419,735 -1.95(-2.18%)
Mar 12, 2010 90.14 90.53 89.24 89.56 1,417,320 -0.02(-0.02%)
Mar 11, 2010 89.02 89.78 88.51 89.58 1,057,169 +0.20(+0.22%)
Mar 10, 2010 88.48 90.18 88.19 89.38 1,698,253 +0.62(+0.70%)
Mar 09, 2010 88.08 89.29 87.85 88.76 1,958,163 +0.26(+0.29%)
Mar 08, 2010 88.25 88.83 87.54 88.50 1,715,881 +0.57(+0.65%)
Mar 05, 2010 87.80 88.19 86.90 87.93 1,560,859 +0.84(+0.96%)
Mar 04, 2010 87.91 88.23 86.56 87.09 1,707,670 -0.82(-0.93%)
Mar 03, 2010 87.70 88.48 87.24 87.91 1,753,727 +0.67(+0.77%)
Mar 02, 2010 87.57 88.15 86.04 87.24 3,126,088 -0.34(-0.39%)
Mar 01, 2010 87.93 88.62 87.08 87.58 2,153,886 +0.26(+0.30%)
Feb 26, 2010 86.98 87.57 86.32 87.32 2,322,831 +0.01(+0.01%)
Feb 25, 2010 86.35 87.55 85.40 87.31 2,010,234 -0.04(-0.05%)
Feb 24, 2010 86.42 88.56 86.27 87.35 3,881,381 +0.41(+0.47%)
Feb 23, 2010 87.91 88.11 86.50 86.94 1,832,820 -1.47(-1.66%)
Feb 22, 2010 90.06 90.17 87.52 88.41 2,105,572 -0.71(-0.80%)
Feb 19, 2010 88.22 89.69 87.55 89.12 2,467,201 +1.03(+1.17%)
Feb 18, 2010 87.27 88.62 86.88 88.09 1,840,185 +0.27(+0.31%)
Feb 17, 2010 88.01 88.63 86.24 87.82 1,911,095 +0.09(+0.10%)
Feb 16, 2010 87.00 88.00 86.37 87.73 4,161,479 +2.44(+2.86%)
Feb 12, 2010 85.93 85.29 85.29 85.29 2,043,000 -1.67(-1.92%)
Feb 11, 2010 86.31 87.35 84.46 86.96 2,210,864 +0.26(+0.30%)
Feb 10, 2010 87.32 89.50 85.89 86.70 3,455,149 -3.30(-3.67%)
Feb 09, 2010 89.04 91.34 88.87 90.00 2,426,217 +1.76(+1.99%)
Feb 08, 2010 88.65 89.98 87.16 88.24 2,975,627 -0.22(-0.25%)
Feb 05, 2010 89.61 90.22 85.84 88.46 3,319,692 -1.33(-1.48%)
Feb 04, 2010 94.26 94.81 89.50 89.79 3,472,161 -6.03(-6.29%)
Feb 03, 2010 95.92 96.90 95.02 95.82 1,767,456 -0.54(-0.56%)
Feb 02, 2010 95.13 97.00 94.81 96.36 1,784,222 +1.47(+1.55%)
Feb 01, 2010 91.96 94.96 91.96 94.89 1,618,155 +3.36(+3.67%)
Jan 29, 2010 94.55 95.81 90.96 91.53 1,692,101 -2.27(-2.42%)
Jan 28, 2010 96.39 97.06 92.81 93.80 1,688,383 -1.30(-1.37%)
Jan 27, 2010 94.94 96.13 92.79 95.10 1,750,975 -0.02(-0.02%)
Jan 26, 2010 95.58 97.89 94.42 95.12 1,699,664 -0.93(-0.97%)
Jan 25, 2010 95.04 97.15 94.75 96.05 1,368,309 +1.67(+1.77%)
Jan 22, 2010 97.68 98.76 93.92 94.38 2,071,289 -3.67(-3.74%)
Jan 21, 2010 101.29 101.89 97.75 98.05 2,311,637 -3.06(-3.03%)
Jan 20, 2010 102.00 102.00 99.96 101.11 1,839,365 -2.41(-2.33%)
Jan 19, 2010 101.98 103.62 101.98 103.52 1,207,170 +0.68(+0.66%)
Jan 15, 2010 104.14 102.84 102.84 102.84 1,633,900 -1.06(-1.02%)
Jan 14, 2010 103.91 104.57 102.53 103.90 1,092,945 +0.00(+0.00%)
Jan 13, 2010 102.79 104.23 101.21 103.90 1,426,752 +0.89(+0.86%)
Jan 12, 2010 102.97 103.98 101.81 103.01 2,009,653 -1.23(-1.18%)
Jan 11, 2010 107.12 107.12 103.06 104.24 1,523,152 -2.10(-1.97%)
Jan 08, 2010 104.19 106.66 103.40 106.34 1,256,157 +1.84(+1.76%)
Jan 07, 2010 104.38 104.94 103.07 104.50 1,015,937 -0.40(-0.38%)
Jan 06, 2010 102.03 105.25 101.28 104.90 1,717,814 +2.87(+2.81%)
Jan 05, 2010 101.27 103.10 101.23 102.03 1,899,239 +0.86(+0.85%)
Jan 04, 2010 100.01 101.43 100.01 101.17 1,598,014 +2.75(+2.79%)
Dec 31, 2009 99.89 98.42 98.42 98.42 515,900 -1.02(-1.03%)
Dec 30, 2009 99.89 100.09 99.01 99.44 945,842 -0.96(-0.96%)
Dec 29, 2009 101.96 103.08 100.07 100.40 856,683 -1.10(-1.08%)
Dec 28, 2009 101.53 102.00 100.89 101.50 982,798 +0.61(+0.60%)
Dec 24, 2009 101.00 101.51 100.45 100.89 322,624 +0.18(+0.18%)
Dec 23, 2009 99.36 100.91 98.73 100.71 1,159,158 +1.86(+1.88%)
Dec 22, 2009 99.82 100.54 98.57 98.85 1,359,422 -0.72(-0.72%)
Dec 21, 2009 98.61 100.39 98.61 99.57 1,477,439 +1.46(+1.49%)
Dec 18, 2009 99.45 99.45 97.68 98.11 1,482,658 -0.39(-0.40%)
Dec 17, 2009 99.32 99.92 98.14 98.50 1,293,852 -1.68(-1.68%)
Dec 16, 2009 99.09 100.32 98.35 100.18 1,793,807 +2.00(+2.04%)
Dec 15, 2009 96.81 99.09 96.81 98.18 1,972,269 +1.04(+1.07%)
Dec 14, 2009 97.26 97.33 96.60 97.14 1,193,281 +1.05(+1.09%)
Dec 11, 2009 96.64 97.45 95.62 96.09 1,187,760 -0.41(-0.42%)
Dec 10, 2009 96.76 97.05 95.61 96.50 1,261,813 +0.47(+0.49%)
Dec 09, 2009 96.06 97.34 94.49 96.03 2,093,431 +0.70(+0.73%)
Dec 08, 2009 96.87 97.36 94.47 95.33 2,383,599 -2.48(-2.54%)
Dec 07, 2009 97.14 99.11 97.09 97.81 1,553,873 +0.61(+0.63%)
Dec 04, 2009 100.99 102.49 96.65 97.20 2,698,465 -2.83(-2.83%)
Dec 03, 2009 101.78 102.10 99.51 100.03 2,296,499 -1.77(-1.74%)
Dec 02, 2009 101.67 103.02 101.27 101.80 1,297,179 +0.06(+0.06%)
Dec 01, 2009 101.32 102.56 100.77 101.74 1,688,623 +2.20(+2.21%)
Nov 30, 2009 99.16 100.83 98.69 99.54 1,505,050 +0.08(+0.08%)
Nov 27, 2009 99.08 100.03 98.01 99.46 713,543 -2.23(-2.19%)
Nov 25, 2009 100.07 102.19 98.89 101.69 1,029,231 +1.82(+1.82%)
Nov 24, 2009 99.16 100.05 97.75 99.87 1,112,404 +0.52(+0.52%)
Nov 23, 2009 99.74 101.04 99.05 99.35 1,255,928 +1.69(+1.73%)
Nov 20, 2009 99.01 99.80 97.07 97.66 1,921,857 -2.54(-2.53%)
Nov 19, 2009 102.32 102.80 99.65 100.20 1,321,409 -2.98(-2.89%)
Nov 18, 2009 103.80 103.99 101.89 103.18 1,632,664 -0.40(-0.39%)
Nov 17, 2009 103.59 103.90 102.07 103.58 1,522,184 -0.09(-0.09%)
Nov 16, 2009 101.01 104.07 100.72 103.67 1,965,734 +3.66(+3.66%)
Nov 13, 2009 99.62 101.08 98.93 100.01 1,259,479 +0.23(+0.23%)
Nov 12, 2009 100.84 101.89 99.25 99.78 1,686,287 -1.60(-1.58%)
Nov 11, 2009 101.66 102.69 100.77 101.38 1,546,961 +0.86(+0.86%)
Nov 10, 2009 100.79 101.23 99.23 100.52 1,520,046 -0.45(-0.45%)
Nov 09, 2009 99.17 101.25 98.60 100.97 1,533,470 +3.77(+3.88%)
Nov 06, 2009 97.75 99.29 96.06 97.20 2,357,252 -1.45(-1.47%)
Nov 05, 2009 98.03 98.71 96.85 98.65 1,385,896 +1.50(+1.54%)
Nov 04, 2009 98.69 99.62 96.99 97.15 1,810,739 -0.67(-0.68%)
Nov 03, 2009 94.36 98.70 94.17 97.82 2,344,412 +1.77(+1.84%)
Nov 02, 2009 95.69 97.83 94.17 96.05 1,995,902 +0.80(+0.84%)
Oct 30, 2009 98.43 99.44 94.27 95.25 2,535,516 -3.52(-3.56%)
Oct 29, 2009 100.19 100.61 97.80 98.77 3,132,769 -1.86(-1.85%)
Oct 28, 2009 103.55 103.55 100.39 100.63 3,246,847 -3.58(-3.44%)
Oct 27, 2009 105.59 106.63 103.50 104.21 2,291,523 -0.90(-0.86%)
Oct 26, 2009 106.22 108.51 104.33 105.11 2,125,037 -0.69(-0.65%)
Oct 23, 2009 106.28 106.48 104.74 105.80 2,075,276 -1.21(-1.13%)
Oct 22, 2009 106.98 107.32 104.47 107.01 2,052,848 +1.13(+1.07%)
Oct 21, 2009 104.55 108.78 104.32 105.88 2,079,897 +0.19(+0.18%)
Oct 20, 2009 104.04 106.04 103.92 105.69 1,851,945 -1.01(-0.95%)
Oct 19, 2009 105.63 107.14 105.55 106.70 1,462,775 +1.09(+1.03%)
Oct 16, 2009 105.24 106.07 103.26 105.61 2,002,198 -0.38(-0.36%)
Oct 15, 2009 102.60 106.32 102.06 105.99 2,227,055 +3.44(+3.35%)
Oct 14, 2009 102.25 103.10 101.78 102.55 1,418,293 +1.59(+1.57%)
Oct 13, 2009 101.69 101.80 98.92 100.96 1,897,075 -0.85(-0.83%)
Oct 12, 2009 102.79 102.87 101.04 101.81 1,281,257 +1.70(+1.70%)
Oct 09, 2009 99.85 100.83 98.70 100.11 1,320,327 -0.61(-0.61%)
Oct 08, 2009 98.85 101.40 98.00 100.72 1,986,939 +2.67(+2.72%)
Oct 07, 2009 96.71 98.18 96.27 98.05 1,380,852 +1.09(+1.12%)
Oct 06, 2009 95.49 97.70 95.26 96.96 1,331,235 +2.79(+2.96%)
Oct 05, 2009 92.33 94.29 92.14 94.17 2,023,458 +1.72(+1.86%)
Oct 02, 2009 91.99 94.57 91.93 92.45 1,289,304 -1.33(-1.42%)
Oct 01, 2009 95.65 95.95 93.37 93.78 1,991,848 -1.74(-1.82%)
Sep 30, 2009 97.01 97.07 94.16 95.52 1,964,937 -0.80(-0.83%)
Sep 29, 2009 93.15 97.11 92.95 96.32 2,643,721 +3.06(+3.28%)
Sep 28, 2009 91.32 93.55 91.12 93.26 919,215 +2.01(+2.20%)
Sep 25, 2009 91.45 92.21 90.04 91.25 1,310,207 -0.39(-0.43%)
Sep 24, 2009 93.22 93.34 91.10 91.64 1,091,972 -1.59(-1.71%)
Sep 23, 2009 95.32 95.77 92.49 93.23 1,370,898 -2.17(-2.27%)
Sep 22, 2009 94.76 95.50 93.99 95.40 1,249,837 +2.22(+2.38%)
Sep 21, 2009 92.38 93.63 91.28 93.18 1,292,825 -0.81(-0.86%)
Sep 18, 2009 95.99 95.99 92.75 93.99 2,266,104 -1.37(-1.44%)
Sep 17, 2009 96.30 97.04 94.64 95.36 2,265,032 -0.39(-0.41%)
Sep 16, 2009 94.83 97.27 94.12 95.75 2,471,805 +1.06(+1.12%)
Sep 15, 2009 94.43 94.91 92.73 94.69 1,908,020 +0.59(+0.63%)
Sep 14, 2009 92.46 94.25 92.11 94.10 1,528,647 +0.44(+0.47%)
Sep 11, 2009 94.68 95.71 92.54 93.66 2,541,165 -0.83(-0.88%)
Sep 10, 2009 91.67 94.75 90.87 94.49 2,425,109 +3.49(+3.84%)
Sep 09, 2009 91.90 92.31 90.21 91.00 2,707,021 -0.81(-0.88%)
Sep 08, 2009 90.35 92.25 90.35 91.81 2,222,682 +3.13(+3.53%)
Sep 04, 2009 86.68 89.02 86.52 88.68 1,314,492 +1.63(+1.87%)
Sep 03, 2009 87.01 87.28 86.13 87.05 1,975,269 +0.80(+0.93%)
Sep 02, 2009 87.53 88.41 85.73 86.25 1,963,965 -1.36(-1.55%)
Sep 01, 2009 89.15 90.93 87.34 87.61 1,960,946 -1.81(-2.02%)
Aug 31, 2009 88.97 89.44 88.00 89.42 1,714,996 -1.34(-1.48%)
Aug 28, 2009 92.19 92.36 90.01 90.76 1,350,285 -0.28(-0.31%)
Aug 27, 2009 90.53 91.35 88.70 91.04 1,488,881 -0.12(-0.13%)
Aug 26, 2009 89.39 91.26 89.17 91.16 2,168,516 +0.82(+0.91%)
Aug 25, 2009 92.28 92.30 89.05 90.34 1,840,481 -1.22(-1.33%)
Aug 24, 2009 90.40 92.14 90.29 91.56 1,550,841 +1.56(+1.73%)
Aug 21, 2009 88.91 90.35 88.59 90.00 1,702,611 +2.36(+2.69%)
Aug 20, 2009 87.17 88.20 86.64 87.64 1,372,839 +0.42(+0.48%)
Aug 19, 2009 83.95 88.03 83.64 87.22 1,782,925 +1.77(+2.07%)
Aug 18, 2009 84.66 86.07 84.12 85.45 1,487,319 +0.92(+1.08%)
Aug 17, 2009 85.01 85.41 83.78 84.53 1,617,250 -3.10(-3.53%)
Aug 14, 2009 89.94 89.94 86.69 87.63 1,437,552 -2.61(-2.89%)
Aug 13, 2009 89.08 90.44 88.06 90.24 1,575,856 +2.00(+2.27%)
Aug 12, 2009 87.07 89.27 86.41 88.24 1,392,555 +1.62(+1.87%)
Aug 11, 2009 89.00 89.00 86.19 86.62 1,659,354 -2.31(-2.60%)
Aug 10, 2009 89.59 89.65 88.03 88.93 1,164,618 -0.11(-0.12%)
Aug 07, 2009 90.41 90.50 87.59 89.04 2,046,644 -0.52(-0.58%)
Aug 06, 2009 90.20 90.79 88.51 89.56 1,402,990 -0.77(-0.85%)
Aug 05, 2009 90.50 91.04 89.60 90.33 1,856,838 -1.27(-1.39%)
Aug 04, 2009 91.44 92.52 90.11 91.60 1,863,606 -0.91(-0.98%)
Aug 03, 2009 92.07 92.98 91.52 92.51 2,256,576 +2.64(+2.94%)
Jul 31, 2009 88.91 90.25 87.85 89.87 2,423,084 +0.02(+0.02%)
Jul 30, 2009 90.90 91.09 88.47 89.85 2,504,606 -0.81(-0.89%)
Jul 29, 2009 90.93 91.24 88.80 90.66 3,812,414 -2.36(-2.54%)
Jul 28, 2009 92.95 93.38 91.56 93.02 3,740,903 -0.85(-0.91%)
Jul 27, 2009 92.02 94.41 91.66 93.87 2,450,283 +0.74(+0.79%)
Jul 24, 2009 91.49 93.32 90.00 93.13 819 +0.85(+0.92%)
Jul 23, 2009 86.50 92.35 86.50 92.28 4,088,820 +4.38(+4.98%)
Jul 22, 2009 87.26 88.60 86.09 87.90 2,367,257 -0.63(-0.71%)
Jul 21, 2009 88.09 89.67 87.06 88.53 2,420,582 +1.40(+1.61%)
Jul 20, 2009 86.39 87.21 84.83 87.13 2,073,800 +2.08(+2.45%)
Jul 17, 2009 84.52 85.50 83.59 85.05 2,093,600 +0.78(+0.93%)
Jul 16, 2009 82.30 84.69 81.66 84.27 1,858,100 +1.26(+1.52%)
Jul 15, 2009 81.92 83.16 81.32 83.01 2,155,600 +2.68(+3.34%)
Jul 14, 2009 79.50 80.55 78.48 80.33 2,210,800 +1.51(+1.92%)
Jul 13, 2009 77.97 78.83 75.71 78.82 1,849,600 +0.87(+1.12%)
Jul 10, 2009 76.59 78.21 76.00 77.95 1,910,932 -0.11(-0.14%)
Jul 09, 2009 77.81 79.20 76.55 78.06 2,918,762 +1.22(+1.59%)
Jul 08, 2009 75.93 77.39 74.42 76.84 3,125,710 +0.63(+0.83%)
Jul 07, 2009 78.98 78.98 76.08 76.21 2,895,720 -2.69(-3.41%)
Jul 06, 2009 76.76 79.13 75.80 78.90 3,423,366 +1.20(+1.54%)
Jul 02, 2009 80.08 80.22 77.70 77.70 2,728,206 -4.15(-5.07%)
Jul 01, 2009 84.14 84.86 81.69 81.85 2,632,495 -1.20(-1.44%)
Jun 30, 2009 83.84 85.68 81.43 83.05 2,975,487 -1.40(-1.66%)
Jun 29, 2009 85.36 86.17 84.13 84.45 2,725,921 -0.13(-0.15%)
Jun 26, 2009 87.07 87.25 84.23 84.58 3,810,963 -3.06(-3.49%)
Jun 25, 2009 86.30 87.99 85.97 87.64 2,056,592 +3.19(+3.78%)
Jun 24, 2009 84.00 85.86 82.69 84.45 2,308,125 +1.45(+1.75%)
Jun 23, 2009 82.55 83.82 81.23 83.00 2,021,966 +0.94(+1.15%)
Jun 22, 2009 85.67 85.93 81.73 82.06 2,639,500 -5.61(-6.40%)
Jun 19, 2009 88.62 88.91 86.49 87.67 2,275,509 +0.23(+0.26%)
Jun 18, 2009 87.62 89.25 86.42 87.44 2,078,129 -0.54(-0.61%)
Jun 17, 2009 88.13 89.00 86.27 87.98 2,481,428 -0.70(-0.79%)
Jun 16, 2009 90.04 92.19 88.43 88.68 1,991,110 -1.36(-1.51%)
Jun 15, 2009 90.13 90.65 88.40 90.04 2,077,628 -1.67(-1.82%)
Jun 12, 2009 91.50 91.93 89.86 91.71 1,839,472 -0.86(-0.93%)
Jun 11, 2009 91.61 94.08 90.57 92.57 2,836,611 +0.94(+1.03%)
Jun 10, 2009 92.61 92.95 90.25 91.63 2,728,789 +0.42(+0.46%)
Jun 09, 2009 90.02 92.31 89.33 91.21 3,068,170 +2.80(+3.17%)
Jun 08, 2009 87.75 89.04 85.93 88.41 2,622,534 +1.17(+1.34%)
Jun 05, 2009 87.50 87.97 83.87 87.24 3,719,941 +0.57(+0.66%)
Jun 04, 2009 84.97 87.39 84.07 86.67 2,236,888 +3.03(+3.62%)
Jun 03, 2009 86.68 86.91 82.33 83.64 3,167,971 -5.05(-5.69%)
Jun 02, 2009 88.51 89.39 87.56 88.69 1,936,985 -0.50(-0.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.