Historical Data for Diamond Offshore Drilling Inc. (DO)

$ 8.07   0.13 (+1.64%) Volume: 1.7m 3:59 PM EDT 22-Jul-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/22/19 8.05 8.36 7.905 8.07 1.7m 0.13 1.64% 8.07 13.73m 11,333
07/19/19 7.67 8.005 7.61 7.94 1.69m 0.27 3.52% 7.94 13.31m 9,548
07/18/19 7.81 7.95 7.45 7.67 2.41m -0.26 -3.28% 7.67 18.44m 15,676
07/17/19 8.37 8.41 7.93 7.93 1.97m -0.43 -5.14% 7.93 15.89m 13,887
07/16/19 8.88 9.04 8.35 8.36 2.56m -0.62 -6.90% 8.36 22m 16,042
07/15/19 9.26 9.33 8.9234 8.98 1.38m -0.31 -3.34% 8.98 12.47m 9,521
07/12/19 9.10 9.34 9.07 9.29 1.11m 0.24 2.65% 9.29 10.28m 7,894
07/11/19 9.32 9.3931 8.925 9.05 1.46m -0.27 -2.90% 9.05 13.23m 10,397
07/10/19 9.14 9.37 9.04 9.32 1.44m 0.35 3.90% 9.32 13.37m 9,025
07/09/19 8.89 9.015 8.71 8.97 1.12m 0.06 0.67% 8.97 10.02m 7,771
07/08/19 8.72 9.18 8.68 8.91 1.71m 0.12 1.37% 8.91 15.38m 9,093
07/05/19 8.50 8.83 8.50 8.79 826.45k 0.20 2.33% 8.79 7.23m 5,304
07/03/19 8.72 8.755 8.49 8.59 854.26k -0.09 -1.04% 8.59 7.34m 5,653
07/02/19 8.78 8.935 8.56 8.68 2.35m -0.35 -3.88% 8.68 20.37m 12,239
07/01/19 9.13 9.43 9.02 9.03 2.5m 0.16 1.80% 9.03 22.8m 16,435
06/28/19 8.56 8.88 8.50 8.87 2.39m 0.37 4.35% 8.87 20.96m 12,911
06/27/19 8.61 8.67 8.35 8.50 2.37m -0.07 -0.82% 8.50 20.15m 17,928
06/26/19 8.48 8.78 8.39 8.57 3.22m 0.28 3.38% 8.57 27.73m 20,834
06/25/19 8.39 8.55 8.20 8.29 2.3m -0.18 -2.13% 8.29 19.22m 15,182
06/24/19 8.58 8.71 8.405 8.47 2.24m -0.03 -0.35% 8.47 19.05m 11,356