ORIG - Ocean Rig UDW Inc.

YHD - YHD Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 201827.7827.7827.7827.7827.78-
Dec 13, 201827.7827.7827.7827.7827.78-
Dec 12, 201827.7827.7827.7827.7827.78-
Dec 11, 201827.7827.7827.7827.7827.78-
Dec 10, 201827.7827.7827.7827.7827.78-
Dec 07, 201827.7827.7827.7827.7827.78-
Dec 06, 201827.7827.7827.7827.7827.78-
Dec 04, 201828.6128.9327.7627.7827.78513,269
Dec 03, 201828.3528.8328.3428.7728.77874,578
Nov 30, 201828.3228.3227.5727.7327.73487,228
Nov 29, 201828.3328.7428.1828.5928.59715,155
Nov 28, 201827.3428.2427.3228.1928.19728,635
Nov 27, 201827.4427.7127.2427.4327.43420,224
Nov 26, 201827.5227.7727.3527.5827.58638,335
Nov 23, 201826.9027.3926.7427.1627.16269,888
Nov 21, 201827.3227.7827.2427.5927.59237,616
Nov 20, 201827.9727.9826.9527.0727.07437,765
Nov 19, 201828.1528.4928.0128.3628.36273,920
Nov 16, 201828.4228.6327.8928.3728.37472,213
Nov 15, 201827.8128.5927.8128.3728.37564,050
Nov 14, 201828.5528.7027.6128.0628.06938,047
Nov 13, 201828.5228.5227.6427.8227.82561,113
Nov 12, 201829.9029.9828.3028.3528.35589,928
Nov 09, 201829.2029.7128.8829.6029.60550,176
Nov 08, 201831.0231.0229.4629.5629.56684,409
Nov 07, 201830.9231.3030.6031.1031.10499,899
Nov 06, 201830.3830.6630.1130.6030.60382,666
Nov 05, 201830.3330.5230.0830.4230.42624,953
Nov 02, 201830.4830.7829.9830.1530.15425,396
Nov 01, 201830.5030.7129.9930.3530.35413,969
Oct 31, 201830.3531.1730.2730.2930.291,013,726
Oct 30, 201829.2530.2528.7030.0530.05618,901
Oct 29, 201830.4330.4329.2429.4129.41583,774
Oct 26, 201830.1530.7129.6830.2430.24936,751
Oct 25, 201830.4130.8530.2130.5830.58468,988
Oct 24, 201831.1531.3930.0130.0130.01588,308
Oct 23, 201831.5731.5730.7930.9930.99821,262
Oct 22, 201832.2232.3531.7032.0232.02563,029
Oct 19, 201832.2832.9932.0832.1932.19794,407
Oct 18, 201832.7633.0632.2432.2532.251,463,448
Oct 17, 201833.1033.3232.6032.8832.881,342,141
Oct 16, 201833.7233.7533.1433.3033.30619,833
Oct 15, 201833.7534.1633.4633.7133.71646,067
Oct 12, 201833.6534.1033.3233.7433.74771,701
Oct 11, 201833.3134.0132.8033.1233.12602,704
Oct 10, 201835.4135.4133.6233.6333.63701,874
Oct 09, 201834.9335.8634.6535.4035.402,190,274
Oct 08, 201834.1134.8733.6834.8334.831,053,567
Oct 05, 201834.2934.5534.0134.3134.31790,000
Oct 04, 201834.8734.8733.9634.3234.32402,528
Oct 03, 201834.9335.0634.6334.8734.872,118,061
Oct 02, 201834.8234.8334.4134.7634.76512,085
Oct 01, 201834.9235.0534.4834.8634.86608,132
Sep 28, 201834.2135.1334.2134.6234.621,214,308
Sep 27, 201834.0734.5234.0134.3034.30459,068
Sep 26, 201834.4534.4533.6333.7733.771,713,512
Sep 25, 201834.3334.8834.3334.4834.48989,913
Sep 24, 201834.1334.8333.8034.2234.221,385,065
Sep 21, 201832.3833.9032.3833.8333.832,158,904
Sep 20, 201832.2032.6432.1632.3732.372,078,234
Sep 19, 201831.4832.1231.4831.9731.972,508,509
Sep 18, 201830.9931.5130.9931.2831.281,971,840
Sep 17, 201830.8531.2530.6330.7430.741,020,353
Sep 14, 201830.6531.0030.6530.9630.964,354,019
Sep 13, 201830.4730.9130.3230.6430.642,690,163
Sep 12, 201830.1531.0030.1530.5830.583,451,179
Sep 11, 201829.6830.1029.6430.0030.001,848,067
Sep 10, 201829.7930.2629.6029.7529.751,835,039
Sep 07, 201829.4329.7729.1129.6329.632,183,074
Sep 06, 201830.1430.3829.6029.6929.691,894,967
Sep 05, 201830.2330.6929.9030.3130.314,505,566
Sep 04, 201831.3131.3229.8430.3230.3216,379,504
Aug 31, 201826.7027.1526.5527.0827.08167,355
Aug 30, 201827.1027.2826.7726.8526.85137,880
Aug 29, 201826.7927.1126.7927.0427.0483,989
Aug 28, 201826.8527.0426.5226.7926.79123,882
Aug 27, 201826.7027.3926.6226.8526.85110,451
Aug 24, 201826.8927.5926.5526.7526.75141,444
Aug 23, 201826.8526.8926.3926.7526.75180,107
Aug 22, 201826.8127.2926.5226.9126.91159,021
Aug 21, 201826.5327.2226.4126.5126.51163,277
Aug 20, 201826.0026.6426.0026.2526.25151,115
Aug 17, 201825.8426.3125.2825.7525.75218,471
Aug 16, 201825.4026.5725.4025.8825.88235,477
Aug 15, 201825.6325.6924.6725.4125.41377,541
Aug 14, 201825.4625.8425.3825.7725.77269,552
Aug 13, 201825.7525.9224.4725.4225.42447,569
Aug 10, 201826.1926.7525.5625.6025.60243,422
Aug 09, 201827.1327.9925.7026.5126.51381,128
Aug 08, 201828.2328.4027.7328.0528.05180,651
Aug 07, 201827.9928.5727.9928.1928.19296,787
Aug 06, 201827.2628.3026.9328.0028.00204,115
Aug 03, 201827.7628.6527.2027.2627.26244,116
Aug 02, 201827.6527.7527.1427.7027.70200,917
Aug 01, 201827.9628.0527.4327.8227.82132,133
Jul 31, 201827.9328.1627.5228.0428.04252,695
Jul 30, 201827.5428.6327.1328.1628.16319,236
Jul 27, 201827.6127.9027.3027.4327.43157,422
Jul 26, 201827.7828.5727.5827.8027.80323,483
Jul 25, 201827.3927.8927.1227.8527.85235,512
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...