ATW: Historical Prices for ATWOOD OCEANICS INC

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	38.24	38.80	37.85	37.96	1,034,700	37.96
20-Nov-09	37.89	37.97	36.57	36.99	899,800	36.99
19-Nov-09	39.45	39.53	37.85	38.14	779,400	38.14
18-Nov-09	40.40	40.58	39.29	39.71	602,800	39.71
17-Nov-09	39.93	40.33	39.34	40.09	865,900	40.09
16-Nov-09	38.43	40.15	38.34	40.02	945,000	40.02
13-Nov-09	37.78	38.40	37.34	38.13	910,400	38.13
12-Nov-09	39.53	40.03	37.58	37.81	1,217,300	37.81
11-Nov-09	40.01	40.25	39.00	39.72	1,136,900	39.72
10-Nov-09	39.56	39.76	38.78	39.73	1,240,100	39.73
9-Nov-09	38.01	39.50	38.01	39.47	1,076,400	39.47
6-Nov-09	37.84	38.68	37.10	37.61	819,400	37.61
5-Nov-09	37.65	38.23	37.15	38.11	1,068,300	38.11
4-Nov-09	37.64	38.66	37.07	37.22	1,119,500	37.22
3-Nov-09	35.24	37.21	34.55	36.97	1,188,800	36.97
2-Nov-09	35.59	36.70	34.95	36.02	1,201,900	36.02
30-Oct-09	37.19	37.19	34.83	35.49	1,170,800	35.49
29-Oct-09	35.70	37.60	35.70	37.32	842,400	37.32
28-Oct-09	37.23	37.31	35.25	35.36	1,198,300	35.36
27-Oct-09	37.60	38.65	36.74	37.69	1,048,000	37.69
26-Oct-09	38.81	39.89	37.41	37.61	996,200	37.61
23-Oct-09	39.96	40.02	38.35	38.81	992,200	38.81
22-Oct-09	38.12	39.61	37.37	39.43	1,301,400	39.43
21-Oct-09	38.60	40.09	38.01	38.12	2,064,200	38.12
20-Oct-09	39.85	40.05	38.35	39.01	1,537,800	39.01
19-Oct-09	39.56	40.43	38.98	40.02	805,700	40.02
16-Oct-09	39.68	39.85	38.67	39.29	704,000	39.29
15-Oct-09	38.91	39.85	38.32	39.85	1,027,500	39.85
14-Oct-09	39.29	39.55	38.37	39.02	814,400	39.02
13-Oct-09	38.53	38.56	37.20	38.26	938,000	38.26
12-Oct-09	38.32	39.05	38.27	38.39	652,700	38.39
9-Oct-09	37.35	38.19	36.90	37.70	1,050,900	37.70
8-Oct-09	36.27	37.83	36.07	37.77	1,444,500	37.77
7-Oct-09	36.03	36.16	34.85	35.52	1,091,500	35.52
6-Oct-09	35.29	36.00	34.98	35.96	771,000	35.96
5-Oct-09	32.86	34.55	32.69	34.55	993,200	34.55
2-Oct-09	33.00	33.18	32.06	32.69	992,100	32.69
1-Oct-09	35.02	35.30	33.64	33.64	1,125,400	33.64
30-Sep-09	36.10	36.10	34.29	35.27	877,400	35.27
29-Sep-09	34.82	35.78	34.60	35.63	840,300	35.63
28-Sep-09	34.14	35.06	33.92	34.95	784,400	34.95
25-Sep-09	33.27	34.02	33.01	33.82	988,600	33.82
24-Sep-09	35.04	35.04	33.18	34.10	1,860,000	34.10
23-Sep-09	35.32	36.65	34.87	34.95	2,171,500	34.95
22-Sep-09	33.68	35.01	33.46	34.99	1,057,800	34.99
21-Sep-09	32.71	33.13	32.00	33.00	757,300	33.00
18-Sep-09	33.52	33.86	32.53	33.27	693,600	33.27
17-Sep-09	34.72	35.17	33.27	33.46	1,123,800	33.46
16-Sep-09	33.77	34.93	33.26	34.92	1,074,300	34.92
15-Sep-09	32.40	33.79	32.05	33.61	1,374,300	33.61
14-Sep-09	31.72	32.28	31.64	32.10	1,030,300	32.10
11-Sep-09	31.36	32.35	31.04	32.35	1,481,400	32.35
10-Sep-09	30.35	31.11	29.78	30.98	1,258,000	30.98
9-Sep-09	29.89	29.98	29.25	29.53	747,600	29.53
8-Sep-09	29.07	30.08	29.07	29.68	1,151,700	29.68
4-Sep-09	27.92	28.50	27.76	28.32	657,900	28.32
3-Sep-09	27.87	28.11	27.52	27.83	708,700	27.83
2-Sep-09	27.55	28.10	27.45	27.63	730,700	27.63
1-Sep-09	28.55	29.00	27.63	27.77	991,100	27.77
31-Aug-09	28.11	28.53	27.71	28.48	649,600	28.48
28-Aug-09	28.94	29.11	28.42	28.67	494,800	28.67
27-Aug-09	29.00	29.07	28.04	28.63	793,300	28.63
26-Aug-09	29.60	29.89	29.08	29.19	923,400	29.19
25-Aug-09	30.37	30.81	29.78	29.89	948,200	29.89
24-Aug-09	30.24	30.66	29.86	30.14	913,500	30.14
21-Aug-09	29.00	29.79	29.00	29.78	410,400	29.78
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions