ATWOOD OCEANICS, Inc. (NY: ATW)
5.855 USD  +0.295 (+5.31%)
Streaming Delayed Price  /  Updated: 1:09 PM EST, Feb 12, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 11, 2016 5.500 5.580 5.065 5.560 3,312,948 -0.07(-1.24%)
Feb 10, 2016 6.100 6.280 5.560 5.630 4,589,787 -0.54(-8.75%)
Feb 09, 2016 6.400 6.610 6.000 6.170 2,568,151 -0.41(-6.23%)
Feb 08, 2016 6.720 6.920 6.200 6.580 6,450,062 -0.43(-6.13%)
Feb 05, 2016 6.710 7.975 6.530 7.010 8,329,665 +0.26(+3.85%)
Feb 04, 2016 5.900 7.160 5.880 6.750 10,194,492 +1.13(+20.11%)
Feb 03, 2016 5.530 5.750 4.820 5.620 6,759,852 +0.30(+5.64%)
Feb 02, 2016 5.440 5.570 5.190 5.320 4,696,017 -0.37(-6.50%)
Feb 01, 2016 6.050 6.060 5.620 5.690 3,687,187 -0.44(-7.18%)
Jan 29, 2016 5.680 6.160 5.430 6.130 5,913,234 +0.45(+7.92%)
Jan 28, 2016 6.120 6.170 5.610 5.680 4,713,768 -0.11(-1.90%)
Jan 27, 2016 5.800 6.200 5.720 5.790 3,871,608 -0.08(-1.36%)
Jan 26, 2016 5.800 6.010 5.610 5.870 5,251,347 +0.23(+4.08%)
Jan 25, 2016 5.810 6.100 5.330 5.640 5,048,426 -0.43(-7.08%)
Jan 22, 2016 6.750 6.870 5.810 6.070 4,347,813 -0.39(-6.04%)
Jan 21, 2016 5.940 6.610 5.890 6.460 5,550,612 +0.45(+7.49%)
Jan 20, 2016 5.880 6.130 5.440 6.010 8,376,206 +0.00(+0.00%)
Jan 19, 2016 6.100 6.125 5.720 6.010 5,739,885 -0.06(-0.99%)
Jan 15, 2016 6.070 6.070 6.070 0 -1.20(-16.51%)
Jan 14, 2016 7.080 7.470 6.875 7.270 5,329,912 +0.21(+2.97%)
Jan 13, 2016 8.390 7.000 7.060 6,639,905 -0.74(-9.49%)
Jan 12, 2016 8.520 8.650 7.380 7.800 3,691,290 -0.55(-6.59%)
Jan 11, 2016 8.360 8.470 8.140 8.350 3,959,771 -0.19(-2.22%)
Jan 08, 2016 8.910 9.080 8.350 8.540 2,954,077 -0.24(-2.73%)
Jan 07, 2016 8.750 9.165 8.590 8.780 4,418,281 -0.26(-2.88%)
Jan 06, 2016 9.450 9.710 9.020 9.040 4,094,605 -0.72(-7.38%)
Jan 05, 2016 11.46 9.460 9.760 3,325,843 -0.83(-7.84%)
Jan 04, 2016 10.28 11.05 10.08 10.59 4,110,293 +0.36(+3.52%)
Dec 31, 2015 10.23 10.23 10.23 0 +0.11(+1.09%)
Dec 30, 2015 10.21 10.52 10.03 10.12 1,800,512 -0.31(-2.97%)
Dec 29, 2015 10.64 10.82 10.26 10.43 2,136,130 +0.10(+0.97%)
Dec 28, 2015 10.77 10.87 10.30 10.33 2,459,431 -0.65(-5.92%)
Dec 24, 2015 10.98 10.98 10.98 0 -0.07(-0.63%)
Dec 23, 2015 10.96 11.28 10.88 11.05 3,481,936 +0.46(+4.34%)
Dec 22, 2015 10.51 10.92 10.23 10.59 3,017,207 +0.26(+2.52%)
Dec 21, 2015 10.82 10.86 9.980 10.33 4,938,868 -0.45(-4.17%)
Dec 18, 2015 12.07 12.11 10.58 10.78 7,686,161 -1.37(-11.28%)
Dec 17, 2015 12.40 12.52 11.96 12.15 3,551,306 -0.26(-2.10%)
Dec 16, 2015 12.58 12.79 12.17 12.41 3,394,864 -0.17(-1.35%)
Dec 15, 2015 12.28 12.58 12.23 12.58 7,624,032 +0.38(+3.11%)
Dec 14, 2015 12.98 13.03 11.95 12.20 7,026,083 -0.95(-7.22%)
Dec 11, 2015 13.72 13.75 13.09 13.15 4,270,696 -0.80(-5.73%)
Dec 10, 2015 13.92 14.28 13.78 13.95 2,978,858 +0.00(+0.00%)
Dec 09, 2015 14.41 14.74 13.76 13.95 3,389,561 -0.30(-2.11%)
Dec 08, 2015 14.21 14.76 14.08 14.25 2,773,857 -0.28(-1.93%)
Dec 07, 2015 14.29 14.80 14.09 14.53 3,667,062 -0.44(-2.94%)
Dec 04, 2015 15.73 15.74 14.56 14.97 3,212,813 -0.92(-5.79%)
Dec 03, 2015 16.32 16.42 15.75 15.89 3,802,979 -0.07(-0.44%)
Dec 02, 2015 16.27 16.57 15.79 15.96 5,725,387 -0.29(-1.78%)
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