• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up1.17% Nasdaq Up1.27%

    Diamond Foods, Inc. (DMND)

    -NasdaqGS
    31.50 Up 0.46(1.48%) Apr 20, 4:00PM EDT
    |After Hours : 31.50 0.00 (0.00%) Apr 20, 4:24PM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Nov 7, 201145.4545.6338.4539.097,435,50039.04
    Nov 4, 201150.7351.0045.2946.402,806,50046.34
    Nov 3, 201152.0852.3249.9751.571,035,90051.50
    Nov 2, 201153.6054.0048.6152.796,102,40052.72
    Nov 1, 201164.1965.7363.9364.121,071,80064.03
    Oct 31, 201166.4267.5065.3165.75803,40065.66
    Oct 28, 201166.1467.9565.7867.57801,80067.48
    Oct 27, 201166.0167.9864.5365.98706,40065.89
    Oct 26, 201164.3265.7463.4365.001,116,20064.91
    Oct 25, 201167.9068.9763.5663.761,384,40063.67
    Oct 24, 201168.6069.6067.7868.591,389,90068.50
    Oct 21, 201171.0071.5067.9568.691,055,90068.59
    Oct 20, 201171.0271.4370.0570.32708,90070.22
    Oct 20, 20110.045 Dividend
    Oct 19, 201172.6072.6869.6070.15820,90070.01
    Oct 18, 201172.5374.0372.0373.03708,40072.88
    Oct 17, 201176.0676.4972.1872.51352,20072.36
    Oct 14, 201171.7675.6971.4274.62919,50074.47
    Oct 13, 201171.4573.0770.1470.26551,00070.12
    Oct 12, 201175.7876.7170.3171.301,140,50071.16
    Oct 11, 201177.2577.4974.7675.58302,90075.43
    Oct 10, 201177.5778.0376.3477.23515,10077.07
    Oct 7, 201174.7275.5773.2174.34292,40074.19
    Oct 6, 201173.6474.4472.8074.01396,70073.86
    Oct 5, 201173.7875.0072.6473.75385,10073.60
    Oct 4, 201172.0874.3371.1673.78797,40073.63
    Oct 3, 201178.5879.7571.0071.57981,90071.43
    Sep 30, 201181.0082.6579.7679.80587,00079.64
    Sep 29, 201181.0382.7780.7781.89950,20081.72
    Sep 28, 201181.5284.6979.9680.161,249,70080.00
    Sep 27, 201185.9985.9978.0582.061,659,60081.89
    Sep 26, 201188.2588.5484.9285.26871,10085.09
    Sep 23, 201190.5591.7589.4690.37392,10090.19
    Sep 22, 201188.4291.9887.8291.13760,50090.95
    Sep 21, 201192.5396.1388.6391.91723,10091.72
    Sep 20, 201188.3993.3387.1292.47580,70092.28
    Sep 19, 201186.1188.4085.8087.50693,80087.32
    Sep 16, 201182.4890.3382.2487.302,803,10087.12
    Sep 15, 201178.0178.4376.0378.23447,60078.07
    Sep 14, 201176.7576.7975.4276.47256,30076.32
    Sep 13, 201175.4076.7075.0075.98388,90075.83
    Sep 12, 201173.4775.6073.0575.45228,00075.30
    Sep 9, 201175.4575.7173.7174.58196,40074.43
    Sep 8, 201176.1077.1375.7175.92169,30075.77
    Sep 7, 201176.3577.4876.2076.39246,70076.24
    Sep 6, 201174.6976.2272.6975.40251,40075.25
    Sep 2, 201176.0478.0275.0076.28132,30076.13
    Sep 1, 201179.0079.7276.9577.60159,70077.44
    Aug 31, 201178.7480.1678.2078.86185,30078.70
    Aug 30, 201177.7978.8377.5078.33186,70078.17
    Aug 29, 201177.0978.5976.1478.36210,80078.20
    Aug 26, 201176.0076.4074.2476.34117,40076.19
    Aug 25, 201177.0077.5875.1776.61191,80076.45
    Aug 24, 201175.4478.1075.2076.63253,60076.47
    Aug 23, 201173.4375.8672.5775.85285,30075.70
    Aug 22, 201173.1773.1971.5773.10257,40072.95
    Aug 19, 201169.5272.1368.1171.68371,20071.53
    Aug 18, 201170.2771.1869.4470.59274,10070.45
    Aug 17, 201171.8672.6271.3271.85103,70071.70
    Aug 16, 201171.7272.1170.7471.71180,40071.56
    Aug 15, 201171.3172.6370.7872.60225,90072.45
    Aug 12, 201170.1971.1069.4871.06181,50070.92
    Aug 11, 201167.0970.0766.9769.41356,10069.27
    Aug 10, 201164.8268.0163.8866.81315,10066.67
    Aug 9, 201165.1666.1962.0066.12454,80065.99
    Aug 8, 201166.0667.7564.1664.16351,60064.03
    Aug 5, 201167.4569.2865.6767.73285,50067.59
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in USD.