Diamond Foods, Inc. (NQ: DMND)
28.37 USD  +0.04 (+0.14%)
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2012 16.47 16.55 16.21 16.27 181,228 -0.23(-1.39%)
Jul 30, 2012 16.53 16.73 16.26 16.50 155,178 -0.08(-0.48%)
Jul 27, 2012 16.36 16.63 16.20 16.58 273,699 +0.24(+1.47%)
Jul 26, 2012 16.31 16.63 16.25 16.34 263,501 +0.09(+0.55%)
Jul 25, 2012 16.80 16.90 16.15 16.25 505,890 -0.50(-2.99%)
Jul 24, 2012 17.28 17.58 16.71 16.75 435,430 -0.51(-2.95%)
Jul 23, 2012 17.50 17.69 17.24 17.26 306,735 -0.35(-1.99%)
Jul 20, 2012 18.27 18.37 17.59 17.61 455,896 -0.84(-4.55%)
Jul 19, 2012 19.13 19.28 18.44 18.45 372,834 -0.64(-3.35%)
Jul 18, 2012 19.00 19.59 18.81 19.09 318,552 +0.09(+0.47%)
Jul 17, 2012 19.19 19.59 18.97 19.00 339,625 -0.12(-0.63%)
Jul 16, 2012 18.81 19.14 18.80 19.12 200,264 +0.29(+1.54%)
Jul 14, 2012 18.87 19.29 18.76 18.83 276,603 +0.00(+0.00%)
Jul 13, 2012 18.87 19.29 18.76 18.83 276,603 -0.05(-0.26%)
Jul 12, 2012 18.54 18.99 18.41 18.88 164,415 +0.20(+1.07%)
Jul 11, 2012 18.71 19.09 18.25 18.68 354,839 -0.03(-0.16%)
Jul 10, 2012 18.86 19.45 18.50 18.71 492,143 -0.14(-0.74%)
Jul 09, 2012 19.12 19.14 18.67 18.85 252,154 -0.30(-1.57%)
Jul 06, 2012 17.95 19.28 17.75 19.15 815,414 +1.17(+6.51%)
Jul 05, 2012 17.77 18.09 17.77 17.98 179,957 +0.16(+0.90%)
Jul 03, 2012 17.98 18.10 17.77 17.82 145,495 -0.18(-1.00%)
Jul 02, 2012 17.84 18.00 17.41 18.00 490,708 +0.23(+1.29%)
Jun 30, 2012 17.43 17.95 17.22 17.77 398,519 -0.07(-0.39%)
Jun 29, 2012 17.43 17.95 17.22 17.84 402,692 +0.68(+3.96%)
Jun 28, 2012 17.35 17.76 17.02 17.16 320,798 -0.33(-1.89%)
Jun 27, 2012 17.95 17.95 17.32 17.49 405,352 -0.36(-2.02%)
Jun 26, 2012 18.06 18.19 17.77 17.85 296,149 -0.25(-1.38%)
Jun 25, 2012 18.21 18.41 18.02 18.10 205,962 -0.29(-1.58%)
Jun 22, 2012 18.09 18.49 18.00 18.39 964,620 +0.37(+2.05%)
Jun 21, 2012 18.37 18.43 18.01 18.02 203,137 -0.44(-2.38%)
Jun 20, 2012 18.47 18.62 18.30 18.46 157,902 -0.09(-0.49%)
Jun 19, 2012 18.34 18.84 18.32 18.55 313,698 +0.27(+1.48%)
Jun 18, 2012 18.15 18.34 18.00 18.28 306,342 +0.05(+0.27%)
Jun 15, 2012 18.58 18.59 17.95 18.23 858,149 -0.41(-2.20%)
Jun 14, 2012 18.51 18.81 18.43 18.64 423,036 +0.09(+0.49%)
Jun 13, 2012 18.14 18.60 18.14 18.55 321,499 +0.34(+1.87%)
Jun 12, 2012 18.24 18.70 18.10 18.21 915,196 -0.42(-2.25%)
Jun 11, 2012 19.21 19.65 18.26 18.63 1,868,506 -1.53(-7.59%)
Jun 08, 2012 20.64 20.64 19.90 20.16 549,541 -0.56(-2.70%)
Jun 07, 2012 20.81 21.12 20.62 20.72 476,039 -0.01(-0.05%)
Jun 06, 2012 20.52 20.87 20.11 20.73 466,857 +0.28(+1.37%)
Jun 05, 2012 19.13 20.50 18.94 20.45 709,948 +1.25(+6.51%)
Jun 04, 2012 20.10 20.18 18.83 19.20 949,825 -0.95(-4.71%)
Jun 02, 2012 20.75 21.06 20.05 20.15 855,465 +0.00(+0.00%)
Jun 01, 2012 20.75 21.06 20.05 20.15 859,015 -0.95(-4.50%)
May 31, 2012 21.62 21.88 20.85 21.10 622,593 -0.59(-2.72%)
May 30, 2012 21.90 22.30 21.38 21.69 514,246 -0.46(-2.08%)
May 29, 2012 22.14 22.64 22.00 22.15 463,676 +0.18(+0.82%)
May 25, 2012 22.06 22.13 21.71 21.97 463,000 -0.15(-0.68%)
May 24, 2012 22.63 22.63 21.85 22.12 608,868 -0.35(-1.56%)
May 23, 2012 24.36 24.80 21.76 22.47 2,031,188 -0.68(-2.94%)
May 22, 2012 23.48 23.50 22.86 23.15 491,513 -0.03(-0.13%)
May 21, 2012 22.60 23.46 22.11 23.18 524,525 +0.54(+2.39%)
May 18, 2012 22.94 23.08 22.28 22.64 511,854 -0.33(-1.44%)
May 17, 2012 23.10 23.50 22.80 22.97 357,674 -0.12(-0.52%)
May 16, 2012 23.00 23.63 23.00 23.09 506,793 +0.11(+0.48%)
May 15, 2012 23.31 23.73 22.95 22.98 660,479 -0.34(-1.46%)
May 14, 2012 22.89 23.99 22.65 23.32 548,071 +0.32(+1.39%)
May 11, 2012 22.92 23.30 22.84 23.00 437,824 -0.12(-0.52%)
May 10, 2012 23.67 23.72 23.06 23.12 575,553 -0.55(-2.32%)
May 09, 2012 23.51 23.84 22.81 23.67 614,954 +0.27(+1.15%)
May 08, 2012 22.19 23.85 22.00 23.40 1,511,546 +1.13(+5.07%)
May 07, 2012 21.37 22.32 20.90 22.27 687,695 +1.09(+5.15%)
May 04, 2012 20.61 22.20 20.35 21.18 909,114 +0.47(+2.27%)
May 03, 2012 20.50 20.75 20.01 20.71 584,824 +0.26(+1.27%)
May 02, 2012 20.54 20.70 20.28 20.45 336,827 -0.13(-0.63%)
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