ATWOOD OCEANICS, Inc. (NY: ATW)
18.92 USD  +0.64 (+3.50%)
Official Closing Price  /  Updated: 6:40 PM EDT, Aug 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 28, 2015 17.66 19.38 17.66 18.92 4,029,331 +0.64(+3.50%)
Aug 27, 2015 16.98 18.30 16.89 18.28 4,114,484 +1.71(+10.32%)
Aug 26, 2015 16.45 16.75 15.92 16.57 4,134,455 +0.52(+3.24%)
Aug 25, 2015 16.75 16.87 16.03 16.05 3,662,253 +0.30(+1.90%)
Aug 24, 2015 15.57 16.66 15.56 15.75 4,590,863 -1.06(-6.31%)
Aug 21, 2015 17.89 16.80 16.81 3,340,484 -0.69(-3.94%)
Aug 20, 2015 17.77 18.23 17.47 17.50 2,132,153 -0.31(-1.74%)
Aug 19, 2015 18.57 18.75 17.80 17.81 2,752,204 -0.95(-5.06%)
Aug 18, 2015 18.79 19.26 18.66 18.76 2,863,492 -0.12(-0.64%)
Aug 17, 2015 18.70 19.33 18.51 18.88 3,474,909 +0.18(+0.96%)
Aug 14, 2015 18.90 19.36 18.56 18.70 2,885,827 -0.22(-1.16%)
Aug 13, 2015 20.09 20.15 18.64 18.92 3,752,628 -1.79(-8.64%)
Aug 12, 2015 20.61 21.27 20.23 20.71 3,032,849 +0.09(+0.44%)
Aug 11, 2015 20.67 20.85 20.08 20.62 2,327,667 -0.54(-2.55%)
Aug 10, 2015 19.83 21.35 19.66 21.16 2,420,607 +1.26(+6.33%)
Aug 07, 2015 20.19 20.86 19.73 19.90 3,655,311 -0.55(-2.69%)
Aug 06, 2015 19.26 20.49 18.78 20.45 3,206,672 +1.22(+6.34%)
Aug 05, 2015 19.39 19.95 18.82 19.23 2,810,881 +0.16(+0.84%)
Aug 04, 2015 20.04 20.29 18.97 19.07 2,545,406 -0.71(-3.59%)
Aug 03, 2015 20.50 21.08 19.70 19.78 3,555,584 -1.02(-4.90%)
Jul 31, 2015 21.37 21.66 20.63 20.80 3,423,914 -0.84(-3.88%)
Jul 30, 2015 22.79 22.99 20.85 21.64 4,711,563 -0.68(-3.05%)
Jul 29, 2015 21.76 22.83 21.53 22.32 4,288,776 +0.38(+1.73%)
Jul 28, 2015 21.09 22.17 20.84 21.94 2,959,209 +1.11(+5.33%)
Jul 27, 2015 20.75 21.16 20.42 20.83 2,442,418 -0.34(-1.61%)
Jul 24, 2015 21.87 22.08 21.01 21.17 2,239,789 -0.76(-3.47%)
Jul 23, 2015 22.22 22.62 21.38 21.93 2,299,770 -0.11(-0.50%)
Jul 22, 2015 22.25 22.49 21.77 22.04 3,129,503 -0.56(-2.48%)
Jul 21, 2015 22.39 23.14 22.35 22.60 2,354,061 +0.45(+2.03%)
Jul 20, 2015 22.37 22.37 21.85 22.15 2,593,742 -0.24(-1.07%)
Jul 17, 2015 24.01 24.05 22.35 22.39 3,276,451 -1.81(-7.48%)
Jul 16, 2015 24.00 24.41 23.74 24.20 2,477,473 +0.39(+1.64%)
Jul 15, 2015 24.84 24.94 23.80 23.81 2,462,546 -1.38(-5.48%)
Jul 14, 2015 24.70 25.49 24.62 25.19 2,354,265 +0.36(+1.45%)
Jul 13, 2015 24.31 25.08 24.10 24.83 1,613,003 +0.53(+2.18%)
Jul 10, 2015 25.02 25.26 24.17 24.30 1,779,559 -0.49(-1.98%)
Jul 09, 2015 25.04 25.46 24.77 24.79 2,160,660 +0.22(+0.90%)
Jul 08, 2015 25.17 25.54 24.15 24.57 1,752,779 -0.90(-3.53%)
Jul 07, 2015 24.52 25.54 23.52 25.47 4,863,868 +0.75(+3.03%)
Jul 06, 2015 24.87 25.55 24.65 24.72 3,549,089 -0.93(-3.63%)
Jul 02, 2015 25.65 25.65 25.65 0 +0.34(+1.34%)
Jul 01, 2015 26.50 26.50 25.04 25.31 2,509,846 -1.13(-4.27%)
Jun 30, 2015 26.79 26.91 26.28 26.44 1,511,338 -0.17(-0.64%)
Jun 29, 2015 27.11 27.59 26.51 26.61 2,866,257 -0.95(-3.45%)
Jun 26, 2015 26.28 27.56 25.89 27.56 8,538,011 +1.19(+4.51%)
Jun 25, 2015 27.33 27.43 26.22 26.37 2,325,891 -1.03(-3.76%)
Jun 24, 2015 27.37 27.69 27.22 27.40 2,995,067 -0.20(-0.72%)
Jun 23, 2015 27.70 28.18 27.56 27.60 1,967,623 -0.08(-0.29%)
Jun 22, 2015 27.72 27.98 27.26 27.68 2,664,664 +0.02(+0.07%)
Jun 19, 2015 27.89 28.45 27.64 27.66 3,245,224 -0.45(-1.60%)
Jun 18, 2015 28.92 29.02 27.69 28.11 2,521,575 -0.65(-2.26%)
Jun 17, 2015 29.10 29.35 28.56 28.76 2,127,172 +0.03(+0.10%)
Jun 16, 2015 28.57 28.91 28.37 28.73 2,361,371 +0.17(+0.60%)
Jun 15, 2015 28.41 29.04 28.00 28.56 2,838,591 -0.24(-0.83%)
Jun 12, 2015 29.06 29.26 28.51 28.80 2,175,978 -0.47(-1.61%)
Jun 11, 2015 30.92 31.05 29.20 29.27 2,566,044 -1.92(-6.16%)
Jun 10, 2015 30.77 31.36 30.69 31.19 1,909,082 +1.09(+3.62%)
Jun 09, 2015 30.56 31.07 30.04 30.10 2,623,665 +0.15(+0.50%)
Jun 08, 2015 29.80 30.57 29.62 29.95 1,826,986 +0.02(+0.07%)
Jun 05, 2015 29.63 30.56 29.60 29.93 2,159,260 +0.06(+0.20%)
Jun 04, 2015 30.47 30.68 29.75 29.87 1,669,489 -0.87(-2.83%)
Jun 03, 2015 31.18 31.57 30.60 30.74 1,841,586 -0.56(-1.79%)
Jun 02, 2015 30.77 31.94 30.77 31.30 2,388,697 +0.78(+2.56%)
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