Historical Data for Diamond Offshore Drilling Inc. (DO)

$ 8.22 R     -0.49 (-5.63%) Volume: 703.48k 9:59 AM EDT 17-Sep-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/17/19 8.31 8.38 7.83 8.22 703.48k -0.49 -5.63% 8.22 5.69m 3,677
09/16/19 8.50 8.79 8.23 8.71 3.5m 1.02 13.26% 8.71 30.06m 22,405
09/13/19 7.86 8.08 7.57 7.69 1.34m -0.09 -1.16% 7.69 10.37m 11,862
09/12/19 7.32 7.82 7.17 7.78 2.56m 0.07 0.91% 7.78 19.46m 18,518
09/11/19 7.72 7.8799 7.39 7.71 3.01m 0.05 0.65% 7.71 23.08m 23,545
09/10/19 7.78 8.10 7.64 7.66 3.24m -0.05 -0.65% 7.66 25.44m 22,828
09/09/19 7.26 7.72 7.14 7.71 3.24m 0.35 4.76% 7.71 24.03m 21,223
09/06/19 7.27 7.65 6.845 7.36 3.12m 0.00 0.00% 7.36 22.93m 19,525
09/05/19 6.92 7.41 6.915 7.36 3.04m 0.57 8.39% 7.36 22.01m 20,332
09/04/19 6.69 6.885 6.61 6.79 2.28m 0.35 5.43% 6.79 15.49m 14,577
09/03/19 6.25 6.45 6.09 6.44 3.32m -0.05 -0.77% 6.44 21.07m 21,196
08/30/19 6.54 6.70 6.22 6.49 2.54m -0.05 -0.76% 6.49 16.31m 16,377
08/29/19 6.38 6.72 6.38 6.54 2.54m 0.27 4.31% 6.54 16.65m 15,517
08/28/19 5.95 6.38 5.80 6.27 2.29m 0.37 6.27% 6.27 14.25m 12,876
08/27/19 5.92 6.07 5.75 5.90 2m 0.07 1.20% 5.90 11.79m 12,816
08/26/19 5.64 5.94 5.58 5.83 3.18m 0.28 5.05% 5.83 18.49m 18,607
08/23/19 5.95 6.17 5.53 5.55 3.66m -0.55 -9.02% 5.55 21.04m 22,447
08/22/19 6.28 6.485 6.08 6.10 3m -0.14 -2.24% 6.10 18.71m 17,051
08/21/19 6.41 6.615 6.225 6.24 2.79m -0.04 -0.64% 6.24 17.72m 16,742
08/20/19 6.19 6.36 6.02 6.28 2.95m 0.03 0.48% 6.28 18.43m 14,578
08/19/19 6.01 6.29 6.00 6.25 3.09m 0.42 7.20% 6.25 19.15m 15,433