DMND: Historical Prices for Diamond Foods, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	30.38	31.41	30.38	31.25	109,700	31.25
19-Nov-09	30.53	30.58	29.76	30.42	198,800	30.42
18-Nov-09	30.24	30.84	29.88	30.59	75,200	30.59
17-Nov-09	30.34	30.95	29.90	30.33	55,100	30.33
16-Nov-09	29.80	30.79	29.69	30.58	190,200	30.58
13-Nov-09	29.53	29.96	29.10	29.48	76,900	29.48
12-Nov-09	29.92	30.25	29.52	29.55	64,200	29.55
11-Nov-09	30.57	30.57	29.50	29.87	114,900	29.87
10-Nov-09	30.49	30.69	30.18	30.29	55,000	30.29
9-Nov-09	30.11	30.71	29.86	30.69	88,300	30.69
6-Nov-09	29.39	30.55	29.19	29.86	239,000	29.86
5-Nov-09	30.09	30.09	29.41	29.51	275,600	29.51
4-Nov-09	30.18	30.46	29.83	29.89	165,100	29.89
3-Nov-09	30.20	30.51	30.00	30.17	143,700	30.17
2-Nov-09	30.07	30.59	29.42	30.38	422,700	30.38
30-Oct-09	31.16	31.17	30.11	30.15	209,200	30.15
29-Oct-09	31.01	31.46	30.90	31.42	65,600	31.42
28-Oct-09	31.41	31.68	30.90	30.98	106,000	30.98
27-Oct-09	31.66	32.04	31.29	31.53	76,300	31.53
26-Oct-09	31.72	31.96	31.49	31.69	80,100	31.69
23-Oct-09	31.99	31.99	31.26	31.61	96,000	31.61
22-Oct-09	32.33	32.33	31.86	31.99	174,600	31.99
21-Oct-09	32.64	32.93	32.18	32.46	166,300	32.46
20-Oct-09	33.11	33.21	32.64	32.79	230,800	32.79
19-Oct-09	33.15	33.63	32.75	33.05	138,900	33.05
16-Oct-09	32.67	33.10	32.47	32.98	123,700	32.98
15-Oct-09	32.32	32.83	32.22	32.73	159,400	32.73
15-Oct-09	$ 0.045 Dividend
14-Oct-09	32.61	32.82	32.10	32.77	140,700	32.72
13-Oct-09	32.80	32.80	32.26	32.52	112,300	32.48
12-Oct-09	33.12	33.42	32.84	32.92	224,400	32.87
9-Oct-09	32.86	33.08	32.73	32.81	238,000	32.76
8-Oct-09	33.42	33.50	32.67	32.70	228,100	32.66
7-Oct-09	33.73	33.86	33.23	33.44	125,600	33.39
6-Oct-09	33.50	34.07	33.29	33.70	230,000	33.65
5-Oct-09	33.18	33.63	32.77	33.45	204,700	33.40
2-Oct-09	32.88	33.98	32.54	33.37	337,100	33.32
1-Oct-09	31.71	33.48	30.95	33.00	952,800	32.95
30-Sep-09	31.00	31.90	29.95	31.72	477,500	31.68
29-Sep-09	30.24	31.00	29.76	30.75	221,700	30.71
28-Sep-09	29.50	30.25	29.39	30.07	151,000	30.03
25-Sep-09	29.26	29.59	28.99	29.40	69,100	29.36
24-Sep-09	29.45	29.55	29.00	29.40	98,200	29.36
23-Sep-09	29.87	30.00	29.12	29.36	105,500	29.32
22-Sep-09	30.29	30.29	29.75	29.75	158,300	29.71
21-Sep-09	29.88	30.52	29.70	30.09	118,400	30.05
18-Sep-09	29.40	30.13	29.05	29.91	197,800	29.87
17-Sep-09	29.23	29.58	28.53	29.30	281,400	29.26
16-Sep-09	29.31	29.37	28.77	29.17	275,800	29.13
15-Sep-09	29.66	29.70	28.94	29.40	114,100	29.36
14-Sep-09	29.63	29.88	29.40	29.61	85,800	29.57
11-Sep-09	29.87	29.88	29.18	29.62	85,900	29.58
10-Sep-09	29.91	29.97	28.76	29.83	140,500	29.79
9-Sep-09	30.92	30.92	29.78	30.08	254,200	30.04
8-Sep-09	29.76	31.04	29.69	30.92	196,100	30.88
4-Sep-09	29.48	29.80	29.15	29.69	77,100	29.65
3-Sep-09	29.54	29.74	28.90	29.51	106,800	29.47
2-Sep-09	27.42	29.75	27.42	29.59	278,600	29.55
1-Sep-09	27.76	28.58	27.42	27.53	144,900	27.49
31-Aug-09	27.67	28.05	27.36	27.95	112,300	27.91
28-Aug-09	29.01	29.01	27.88	28.07	74,100	28.03
27-Aug-09	29.11	29.53	28.37	28.89	48,900	28.85
26-Aug-09	29.40	29.70	29.06	29.29	85,700	29.25
25-Aug-09	29.64	29.88	28.84	29.51	201,300	29.47
24-Aug-09	29.30	29.74	29.22	29.63	155,500	29.59
21-Aug-09	28.82	29.75	28.72	29.47	155,800	29.43
20-Aug-09	28.17	28.75	27.61	28.51	124,500	28.47
* 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