• FirefoxUpgrade to the new Firefox »
  •  Dow Up0.15% Nasdaq Up0.36%

    Diamond Foods, Inc. (DMND)

    -NasdaqGS
    28.59 0.50(1.78%) Dec 19, 4:00PM EST
    |After Hours : 28.59 0.00 (0.00%) Dec 19, 4:50PM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Oct 27, 200516.8516.9316.1016.338,20015.71
    Oct 26, 200517.2817.2816.8216.8243,10016.18
    Oct 25, 200516.7917.0916.5317.0733,90016.42
    Oct 24, 200516.7717.0316.5516.9611,20016.32
    Oct 21, 200516.6016.8816.6016.8049,90016.16
    Oct 20, 200516.5016.6416.2816.6037,50015.97
    Oct 19, 200516.4116.6216.2816.6211,60015.99
    Oct 18, 200516.8516.9216.3516.5250,20015.89
    Oct 17, 200516.8817.0716.7516.887,40016.24
    Oct 14, 200517.0017.1016.8117.0863,40016.43
    Oct 13, 200516.8817.0016.0516.9872,30016.34
    Oct 12, 200517.2517.3416.0117.01144,30016.37
    Oct 11, 200518.1018.5117.1717.3537,00016.69
    Oct 10, 200518.3518.4517.9518.1625,30017.47
    Oct 7, 200518.5218.7518.2518.5720,60017.87
    Oct 6, 200518.2018.7517.7418.3155,70017.62
    Oct 5, 200518.0318.3817.1717.8076,70017.13
    Oct 4, 200518.2418.2416.9617.9258,80017.24
    Oct 3, 200517.3518.5716.8118.06289,80017.38
    Sep 30, 200516.4718.0015.9217.10545,80016.45
    Sep 29, 200517.0517.1016.5016.7114,90016.08
    Sep 28, 200517.3917.3917.0517.105,90016.45
    Sep 27, 200517.2917.4617.2517.369,60016.70
    Sep 26, 200517.7617.7617.2517.387,70016.72
    Sep 23, 200518.0018.0017.4717.5031,60016.84
    Sep 22, 200517.1518.0017.0517.508,00016.84
    Sep 21, 200517.4317.5716.7817.089,20016.43
    Sep 20, 200517.4117.5516.6517.40123,80016.74
    Sep 19, 200517.7217.7217.4217.5084,90016.84
    Sep 16, 200517.6817.7617.5117.7312,80017.06
    Sep 15, 200517.5217.8917.5017.7717,20017.10
    Sep 14, 200517.9417.9417.4617.5232,20016.86
    Sep 13, 200517.8017.9017.3417.73318,80017.06
    Sep 12, 200518.5519.1517.3417.86120,00017.18
    Sep 9, 200518.9719.4018.6118.6655,30017.95
    Sep 8, 200519.7519.8518.9919.22104,50018.49
    Sep 7, 200519.8820.4019.7519.7533,00019.00
    Sep 6, 200520.0020.1019.7519.757,70019.00
    Sep 2, 200519.9020.1019.9020.004,40019.24
    Sep 1, 200519.9020.0119.8019.8539,30019.10
    Aug 31, 200520.0020.0319.9519.9625,80019.20
    Aug 30, 200520.1020.3019.9919.9946,20019.23
    Aug 29, 200520.0020.4920.0020.0763,30019.31
    Aug 26, 200520.0820.5020.0820.2519,00019.48
    Aug 25, 200520.1320.5019.9120.2519,50019.48
    Aug 24, 200520.0320.4519.8020.3490,30019.57
    Aug 23, 200520.0020.0919.8019.90212,80019.15
    Aug 22, 200520.0820.1019.5019.7132,20018.96
    Aug 19, 200519.9320.0019.6819.6819,20018.93
    Aug 18, 200519.8520.0019.8519.9022,80019.15
    Aug 17, 200520.0020.1519.8520.0077,60019.24
    Aug 16, 200520.0020.0019.4019.9433,40019.19
    Aug 15, 200520.2820.4620.0020.0046,10019.24
    Aug 12, 200520.2820.3819.9520.1880,70019.42
    Aug 11, 200519.9520.1919.7520.1075,40019.34
    Aug 10, 200520.0121.4019.2519.85311,40019.10
    Aug 9, 200520.9420.9420.4020.5047,90019.72
    Aug 8, 200520.8121.0020.5020.5330,50019.75
    Aug 5, 200520.8320.8320.2520.59142,40019.81
    Aug 4, 200521.0021.0020.5020.50226,20019.72
    Aug 3, 200521.5021.6820.3520.51235,00019.73
    Aug 2, 200521.6122.0521.5021.50256,80020.69
    Aug 1, 200522.5422.5421.2822.00144,10021.17
    Jul 29, 200521.9523.1521.7522.15191,20021.31
    Jul 28, 200522.2522.4521.5621.90144,00021.07
    Jul 27, 200521.1922.1021.1622.0091,60021.17
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in USD.