ATW Historical Prices | Atwood Oceanics, Inc. Common St Stock

Dow

0.46% Nasdaq

0.52%

Atwood Oceanics, Inc. (ATW)

-NYSE

55.67 0.83(1.48%) 2:04PM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 18, 2013	55.63	56.71	55.62	56.51	571,400	56.51
Jun 17, 2013	55.30	56.06	55.25	55.66	469,700	55.66
Jun 14, 2013	55.00	55.05	54.49	54.87	304,200	54.87
Jun 13, 2013	53.90	55.11	53.88	54.93	418,300	54.93
Jun 12, 2013	55.19	55.20	53.75	54.00	393,100	54.00
Jun 11, 2013	54.15	55.44	53.85	54.67	578,500	54.67
Jun 10, 2013	55.46	55.60	54.48	54.82	251,100	54.82
Jun 7, 2013	54.95	55.43	54.35	55.07	313,300	55.07
Jun 6, 2013	54.30	55.00	54.04	54.73	391,800	54.73
Jun 5, 2013	54.23	55.73	54.23	54.52	1,115,500	54.52
Jun 4, 2013	52.60	54.33	52.60	54.17	1,024,900	54.17
Jun 3, 2013	52.66	53.06	51.93	52.82	473,800	52.82
May 31, 2013	53.65	53.92	52.51	52.51	347,200	52.51
May 30, 2013	54.21	54.74	53.76	53.98	514,700	53.98
May 29, 2013	54.28	54.60	53.78	54.38	443,800	54.38
May 28, 2013	55.04	55.04	54.30	54.64	869,200	54.64
May 24, 2013	54.85	54.85	53.90	54.28	1,205,200	54.28
May 23, 2013	54.89	55.48	53.55	55.28	1,006,900	55.28
May 22, 2013	55.78	56.40	54.51	54.93	496,800	54.93
May 21, 2013	55.26	56.38	54.65	55.63	675,600	55.63
May 20, 2013	54.09	56.11	54.09	55.77	790,100	55.77
May 17, 2013	53.17	54.12	53.05	54.01	525,300	54.01
May 16, 2013	52.59	53.10	52.54	52.65	415,000	52.65
May 15, 2013	52.01	52.69	51.77	52.65	350,700	52.65
May 14, 2013	52.13	52.85	51.95	52.55	652,200	52.55
May 13, 2013	52.90	52.98	51.97	52.37	738,700	52.37
May 10, 2013	53.09	53.11	52.35	52.81	542,700	52.81
May 9, 2013	53.16	53.27	52.09	52.77	366,900	52.77
May 8, 2013	52.40	53.21	52.30	53.20	403,500	53.20
May 7, 2013	51.51	52.64	51.51	52.48	609,800	52.48
May 6, 2013	51.55	51.81	51.24	51.52	419,000	51.52
May 3, 2013	50.73	51.74	50.73	51.44	480,500	51.44
May 2, 2013	48.75	50.47	48.44	50.13	966,100	50.13
May 1, 2013	48.46	49.00	47.80	48.56	612,900	48.56
Apr 30, 2013	48.65	49.09	47.97	49.05	420,400	49.05
Apr 29, 2013	48.45	49.28	48.07	48.59	614,100	48.59
Apr 26, 2013	47.73	48.48	47.65	48.30	472,600	48.30
Apr 25, 2013	48.06	48.84	47.40	48.00	691,100	48.00
Apr 24, 2013	47.15	48.37	47.09	47.83	666,000	47.83
Apr 23, 2013	46.38	47.00	45.99	46.94	522,900	46.94
Apr 22, 2013	45.69	46.47	44.90	46.15	540,000	46.15
Apr 19, 2013	45.53	45.82	44.85	45.34	745,100	45.34
Apr 18, 2013	44.36	46.30	43.93	45.20	1,279,000	45.20
Apr 17, 2013	46.28	46.28	43.91	44.08	1,845,400	44.08
Apr 16, 2013	47.07	47.12	46.06	46.88	917,500	46.88
Apr 15, 2013	48.78	48.78	46.25	46.40	958,500	46.40
Apr 12, 2013	50.10	50.18	49.07	49.34	801,400	49.34
Apr 11, 2013	49.90	50.59	49.62	50.51	494,500	50.51
Apr 10, 2013	49.80	50.29	49.75	49.96	684,400	49.96
Apr 9, 2013	50.41	50.45	49.63	49.80	613,100	49.80
Apr 8, 2013	50.01	50.47	49.77	50.39	394,400	50.39
Apr 5, 2013	49.15	50.04	48.83	49.89	669,400	49.89
Apr 4, 2013	50.30	50.60	49.77	50.11	372,300	50.11
Apr 3, 2013	51.25	51.29	50.10	50.43	601,300	50.43
Apr 2, 2013	51.50	51.83	50.88	51.27	545,500	51.27
Apr 1, 2013	52.55	52.69	51.28	51.46	560,100	51.46
Mar 28, 2013	52.11	52.86	51.86	52.54	530,100	52.54
Mar 27, 2013	50.64	52.28	50.58	52.03	453,700	52.03
Mar 26, 2013	50.30	51.10	50.24	50.97	399,300	50.97
Mar 25, 2013	50.20	50.50	49.89	50.10	493,300	50.10
Mar 22, 2013	50.24	50.61	49.67	49.95	314,200	49.95
Mar 21, 2013	49.94	50.42	49.89	50.21	411,600	50.21
Mar 20, 2013	50.51	50.51	49.37	50.18	473,300	50.18
Mar 19, 2013	50.67	50.82	49.37	49.95	418,300	49.95
Mar 18, 2013	51.10	51.43	50.34	50.66	598,700	50.66
Mar 15, 2013	51.81	52.45	51.77	51.94	455,700	51.94
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On ATW

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Atwood Oceanics, Inc. (ATW)