Diamond Foods, Inc. (NQ: DMND)
28.41 USD  -0.20 (-0.70%)
Streaming Delayed Price  /  Updated: 10:21 AM EDT, Oct 1, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 24, 2011 69.96 69.99 68.92 68.94 97,701 -0.66(-0.95%)
May 23, 2011 69.03 70.10 68.38 69.60 121,951 -0.20(-0.29%)
May 20, 2011 68.93 70.12 68.63 69.80 146,613 +0.52(+0.75%)
May 19, 2011 70.26 70.26 69.05 69.28 142,895 -0.53(-0.76%)
May 18, 2011 70.55 70.98 69.28 69.81 238,606 -0.52(-0.74%)
May 17, 2011 68.25 71.01 68.25 70.33 270,214 +1.91(+2.79%)
May 16, 2011 67.83 69.02 67.46 68.42 266,981 +0.49(+0.72%)
May 13, 2011 68.00 69.93 67.52 67.93 450,372 -0.12(-0.18%)
May 12, 2011 66.31 68.63 66.30 68.05 215,775 +1.84(+2.78%)
May 11, 2011 66.09 68.00 65.56 66.21 166,269 +0.11(+0.17%)
May 10, 2011 66.53 66.53 65.73 66.10 182,280 -0.19(-0.29%)
May 09, 2011 63.87 66.34 63.87 66.29 195,558 +2.48(+3.89%)
May 06, 2011 63.84 64.56 63.27 63.81 137,640 +0.46(+0.73%)
May 05, 2011 64.44 64.65 62.78 63.35 196,002 -1.62(-2.49%)
May 04, 2011 64.88 65.23 64.58 64.97 283,330 -0.17(-0.26%)
May 03, 2011 64.89 65.26 64.70 65.14 178,064 +0.05(+0.08%)
May 02, 2011 65.23 66.50 64.77 65.09 508,032 -0.56(-0.85%)
Apr 29, 2011 63.85 65.92 63.74 65.65 324,767 +1.91(+3.00%)
Apr 28, 2011 63.40 65.23 62.80 63.74 502,259 +0.06(+0.09%)
Apr 27, 2011 61.87 63.73 61.60 63.68 251,763 +1.67(+2.69%)
Apr 26, 2011 61.39 62.25 61.35 62.01 154,850 +0.64(+1.04%)
Apr 25, 2011 61.02 61.61 60.78 61.37 108,858 +0.21(+0.34%)
Apr 21, 2011 61.16 61.30 60.75 61.16 113,220 +0.41(+0.67%)
Apr 20, 2011 60.35 60.76 60.06 60.75 315,648 +0.81(+1.35%)
Apr 19, 2011 60.00 60.27 59.31 59.94 310,742 -0.04(-0.07%)
Apr 18, 2011 59.37 60.54 59.11 59.98 265,418 +0.37(+0.62%)
Apr 15, 2011 60.38 60.62 59.25 59.61 598,168 -0.89(-1.47%)
Apr 14, 2011 59.89 60.83 59.49 60.50 220,026 +0.30(+0.50%)
Apr 13, 2011 60.92 62.25 59.86 60.20 470,703 -0.43(-0.71%)
Apr 12, 2011 59.72 61.12 59.04 60.63 478,157 +0.54(+0.90%)
Apr 11, 2011 61.71 62.00 59.83 60.09 385,874 -1.52(-2.47%)
Apr 08, 2011 61.64 62.34 60.97 61.61 812,660 +0.62(+1.02%)
Apr 07, 2011 62.21 62.21 60.27 60.99 1,022,440 -1.40(-2.24%)
Apr 06, 2011 61.53 62.84 60.50 62.39 529,639 +1.33(+2.18%)
Apr 05, 2011 62.00 63.96 60.63 61.06 3,154,831 +3.84(+6.71%)
Apr 04, 2011 57.46 57.73 56.64 57.22 95,063 +0.05(+0.09%)
Apr 01, 2011 55.92 57.63 55.45 57.17 212,183 +1.37(+2.46%)
Mar 31, 2011 55.57 55.95 55.46 55.80 81,922 +0.24(+0.43%)
Mar 30, 2011 55.56 55.78 55.26 55.56 97,013 +0.11(+0.20%)
Mar 29, 2011 54.80 55.52 54.13 55.45 116,770 +0.62(+1.13%)
Mar 28, 2011 55.15 56.00 54.66 54.83 75,982 -0.20(-0.36%)
Mar 25, 2011 54.34 55.62 54.05 55.03 181,562 +0.62(+1.14%)
Mar 24, 2011 54.22 54.74 53.91 54.41 167,603 +0.49(+0.91%)
Mar 23, 2011 53.84 54.13 53.48 53.92 134,670 +0.14(+0.26%)
Mar 22, 2011 54.06 54.06 53.41 53.78 129,363 -0.18(-0.33%)
Mar 21, 2011 53.20 53.99 52.14 53.96 202,108 +2.23(+4.31%)
Mar 18, 2011 51.85 52.21 51.20 51.73 241,863 +0.33(+0.64%)
Mar 17, 2011 49.99 51.76 49.56 51.40 414,088 +2.19(+4.45%)
Mar 16, 2011 48.79 49.59 48.54 49.21 231,362 +0.18(+0.37%)
Mar 15, 2011 48.27 49.57 48.27 49.03 216,255 -0.03(-0.06%)
Mar 14, 2011 48.86 49.14 48.63 49.06 116,135 -0.17(-0.35%)
Mar 11, 2011 49.31 50.02 48.88 49.23 138,585 -0.08(-0.16%)
Mar 10, 2011 49.03 49.53 48.26 49.31 327,273 +0.14(+0.28%)
Mar 09, 2011 48.75 51.05 48.01 49.17 860,350 -1.84(-3.61%)
Mar 08, 2011 51.73 51.96 50.87 51.01 528,830 -0.63(-1.22%)
Mar 07, 2011 50.83 52.46 50.53 51.64 323,222 +1.08(+2.14%)
Mar 04, 2011 51.21 51.49 50.28 50.56 167,120 -0.42(-0.82%)
Mar 03, 2011 49.56 51.05 49.50 50.98 221,476 +1.79(+3.64%)
Mar 02, 2011 49.93 50.17 48.15 49.19 216,369 -0.97(-1.93%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here