DO: Historical Prices for DIAMOND OFFSHORE DRL

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	89.04	91.34	88.87	90.00	2,426,300	90.00
8-Feb-10	88.65	89.98	87.16	88.24	2,975,700	88.24
5-Feb-10	89.61	90.22	85.84	88.46	3,319,700	88.46
4-Feb-10	94.26	94.81	89.50	89.79	3,472,200	89.79
3-Feb-10	95.92	96.90	95.02	95.78	1,767,500	95.78
2-Feb-10	95.13	97.00	94.81	96.36	1,784,300	96.36
1-Feb-10	91.96	94.96	91.96	94.89	1,618,000	94.89
29-Jan-10	94.54	95.82	90.96	91.53	1,691,800	91.53
28-Jan-10	96.39	97.06	92.81	93.80	1,678,100	93.80
27-Jan-10	94.94	96.13	92.79	95.10	1,751,000	95.10
26-Jan-10	95.58	97.89	94.42	95.12	1,699,700	95.12
25-Jan-10	95.04	97.15	94.75	96.05	1,368,400	96.05
22-Jan-10	97.68	98.76	93.92	94.38	2,071,300	94.38
21-Jan-10	101.29	101.89	97.75	98.05	2,311,700	98.05
20-Jan-10	102.00	102.00	99.96	101.11	1,839,400	101.11
19-Jan-10	101.98	103.62	101.98	103.52	1,207,200	103.52
15-Jan-10	104.14	104.37	102.01	102.84	1,633,900	102.84
14-Jan-10	103.91	104.57	102.53	103.90	1,093,000	103.90
13-Jan-10	102.79	104.23	101.21	103.90	1,426,800	103.90
12-Jan-10	102.97	103.98	101.81	103.01	2,009,700	103.01
11-Jan-10	107.12	107.12	103.06	104.24	1,523,200	104.24
8-Jan-10	104.19	106.66	103.40	106.34	1,256,200	106.34
7-Jan-10	104.38	104.94	103.07	104.50	1,016,000	104.50
6-Jan-10	102.03	105.25	101.28	104.90	1,717,900	104.90
5-Jan-10	101.27	103.10	101.23	102.03	1,899,300	102.03
4-Jan-10	100.01	101.43	100.01	101.17	1,598,100	101.17
31-Dec-09	99.89	100.01	98.40	98.42	515,900	98.42
30-Dec-09	99.89	100.09	99.01	99.44	945,900	99.44
29-Dec-09	101.96	103.08	100.07	100.40	856,700	100.40
28-Dec-09	101.53	102.00	100.89	101.50	982,800	101.50
24-Dec-09	101.00	101.51	100.45	100.89	322,700	100.89
23-Dec-09	99.36	100.91	98.73	100.71	1,159,200	100.71
22-Dec-09	99.82	100.54	98.57	98.85	1,359,500	98.85
21-Dec-09	98.61	100.39	98.61	99.57	1,477,500	99.57
18-Dec-09	99.45	99.45	97.68	98.11	1,482,700	98.11
17-Dec-09	99.32	99.92	98.14	98.50	1,293,900	98.50
16-Dec-09	99.09	100.32	98.35	99.74	1,791,800	99.74
15-Dec-09	96.81	99.09	96.81	98.18	1,972,300	98.18
14-Dec-09	97.07	97.77	96.60	97.14	1,193,300	97.14
11-Dec-09	96.64	97.45	95.62	96.09	1,187,800	96.09
10-Dec-09	96.76	97.05	95.61	96.50	1,261,900	96.50
9-Dec-09	96.06	97.34	94.49	96.03	2,093,500	96.03
8-Dec-09	96.87	97.36	94.47	95.33	2,383,600	95.33
7-Dec-09	97.14	99.11	97.09	97.81	1,553,900	97.81
4-Dec-09	100.99	102.49	96.65	97.20	2,698,500	97.20
3-Dec-09	101.78	102.10	99.51	100.03	2,296,500	100.03
2-Dec-09	101.67	103.02	101.27	101.80	1,297,200	101.80
1-Dec-09	101.32	102.56	100.77	101.74	1,688,700	101.74
30-Nov-09	99.16	100.83	98.69	99.54	1,505,100	99.54
27-Nov-09	99.08	100.03	98.01	99.46	713,600	99.46
25-Nov-09	100.07	102.19	98.89	101.69	1,029,300	101.69
24-Nov-09	99.16	100.05	97.75	99.87	1,112,500	99.87
23-Nov-09	99.74	101.04	99.05	99.35	1,256,000	99.35
20-Nov-09	99.01	99.80	97.07	97.66	1,921,900	97.66
19-Nov-09	102.32	102.80	99.65	100.20	1,321,500	100.20
18-Nov-09	103.80	103.99	101.89	103.18	1,632,700	103.18
17-Nov-09	103.59	103.90	102.07	103.58	1,522,200	103.58
16-Nov-09	101.01	104.07	100.72	103.67	1,965,800	103.67
13-Nov-09	99.43	101.08	98.85	100.01	1,259,300	100.01
12-Nov-09	100.84	101.89	99.25	99.78	1,686,300	99.78
11-Nov-09	101.66	102.69	100.77	101.38	1,547,000	101.38
10-Nov-09	100.79	101.23	99.23	100.52	1,520,100	100.52
9-Nov-09	99.17	101.25	98.60	100.97	1,533,500	100.97
6-Nov-09	97.75	99.29	96.06	97.20	2,357,300	97.20
5-Nov-09	98.03	98.71	96.85	98.65	1,385,900	98.65
4-Nov-09	98.69	99.62	96.99	97.15	1,810,800	97.15
* 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