DO: Historical Prices for DIAMOND OFFSHORE DRL

Date	Open	High	Low	Close	Volume	Adj Close*
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
3-Nov-09	94.36	98.70	94.17	97.82	2,344,500	97.82
2-Nov-09	95.69	97.83	94.17	96.05	1,996,000	96.05
30-Oct-09	98.43	99.44	94.27	95.25	2,535,600	95.25
29-Oct-09	100.19	100.61	97.80	98.77	3,132,800	98.77
29-Oct-09	$ 2.00 Dividend
28-Oct-09	103.55	103.55	100.39	100.63	3,246,900	98.63
27-Oct-09	105.59	106.63	103.50	104.21	2,291,600	102.14
26-Oct-09	106.22	108.51	104.33	105.11	2,125,200	103.02
23-Oct-09	108.60	108.60	104.74	105.80	2,075,300	103.70
22-Oct-09	106.98	107.32	104.47	107.01	2,052,900	104.88
21-Oct-09	104.55	108.78	104.32	105.88	2,079,900	103.78
20-Oct-09	106.54	106.71	103.92	105.69	1,852,000	103.59
19-Oct-09	105.63	107.14	105.55	106.70	1,462,800	104.58
16-Oct-09	105.24	106.07	103.26	105.61	2,002,200	103.51
15-Oct-09	102.60	106.32	102.06	105.99	2,227,100	103.88
14-Oct-09	102.25	103.10	101.50	102.55	1,418,300	100.51
13-Oct-09	101.69	101.80	98.92	100.96	1,897,100	98.95
12-Oct-09	101.70	103.01	101.04	101.81	1,281,300	99.79
9-Oct-09	99.85	100.83	98.70	100.11	1,320,400	98.12
8-Oct-09	98.85	101.40	98.00	100.72	1,987,000	98.72
7-Oct-09	96.71	98.18	96.27	98.05	1,380,900	96.10
6-Oct-09	95.49	97.70	95.26	96.96	1,331,300	95.03
5-Oct-09	92.33	94.29	92.14	94.17	2,023,500	92.30
2-Oct-09	91.99	94.57	91.93	92.45	1,289,400	90.61
1-Oct-09	95.65	95.95	93.37	93.78	1,991,900	91.92
30-Sep-09	97.01	97.07	94.16	95.52	1,965,000	93.62
29-Sep-09	93.15	97.11	92.95	96.32	2,643,800	94.41
28-Sep-09	91.32	93.55	91.12	93.37	919,300	91.51
25-Sep-09	91.45	92.21	90.04	91.25	1,310,300	89.44
24-Sep-09	93.22	93.34	91.10	91.64	1,092,000	89.82
23-Sep-09	95.32	95.77	92.49	93.23	1,370,900	91.38
22-Sep-09	94.76	95.50	93.99	95.40	1,249,900	93.50
21-Sep-09	92.38	93.63	91.28	93.18	1,292,900	91.33
18-Sep-09	95.99	95.99	92.75	93.99	2,266,200	92.12
17-Sep-09	96.30	97.04	94.64	95.36	2,265,100	93.46
16-Sep-09	94.83	97.27	94.12	96.85	2,471,900	94.93
15-Sep-09	94.43	94.91	92.73	94.69	1,908,100	92.81
14-Sep-09	92.46	94.25	92.11	94.10	1,528,700	92.23
11-Sep-09	94.68	95.71	92.54	93.66	2,541,200	91.80
10-Sep-09	91.67	94.75	90.87	94.49	2,425,200	92.61
9-Sep-09	91.90	92.31	90.21	91.00	2,707,100	89.19
8-Sep-09	90.35	92.25	90.35	91.81	2,222,700	89.99
4-Sep-09	86.68	89.02	86.52	88.68	1,314,500	86.92
3-Sep-09	87.01	87.28	86.13	87.05	1,975,300	85.32
2-Sep-09	87.53	88.41	85.73	86.25	1,964,000	84.54
1-Sep-09	89.15	90.93	87.34	87.61	1,961,000	85.87
31-Aug-09	88.97	89.44	88.00	89.42	1,715,000	87.64
28-Aug-09	92.19	92.36	90.01	90.76	1,350,300	88.96
27-Aug-09	90.53	91.35	88.70	91.04	1,488,900	89.23
26-Aug-09	89.39	91.26	89.17	91.16	2,168,600	89.35
25-Aug-09	92.28	92.30	89.05	90.34	1,840,500	88.54
24-Aug-09	90.40	92.14	90.29	91.56	1,550,900	89.74
21-Aug-09	88.91	90.35	88.59	90.00	1,702,700	88.21
20-Aug-09	87.17	88.20	86.64	87.64	1,372,900	85.90
* 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