Historical Data for Diamond Offshore Drilling Inc. (DO)

$ 1.78 r      0.19 (+11.95%) Volume: 15.12m 6:30 PM EDT 2-Apr-2020
After Hours:  $ 1.86   0.08 (+4.49%) Volume: 39.89k 7:55 PM EDT 2-Apr-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
04/02/20 1.70 2.94 1.57 1.78 15.1m 0.19 11.95% 1.78 32.27m 49,073
04/01/20 1.75 1.77 1.59 1.59 2.19m -0.24 -13.11% 1.59 3.61m 7,397
03/31/20 1.81 1.91 1.75 1.83 2.91m 0.02 1.10% 1.83 5.35m 13,762
03/30/20 1.80 1.84 1.70 1.81 2.84m 0.02 1.12% 1.81 4.97m 12,901
03/27/20 1.86 2.135 1.75 1.79 2.62m -0.23 -11.39% 1.79 5.03m 9,527
03/26/20 2.17 2.1825 1.65 2.02 5.23m -0.02 -0.98% 2.02 10.09m 19,668
03/25/20 2.62 2.70 2.04 2.04 8.42m -0.66 -24.44% 2.04 18.44m 27,070
03/24/20 2.35 2.73 2.20 2.70 3.44m 0.45 20.00% 2.70 8.3m 15,315
03/23/20 2.80 2.81 2.07 2.25 2.53m -0.47 -17.28% 2.25 5.71m 13,795
03/20/20 2.98 3.04 2.50 2.72 5.39m -0.18 -6.21% 2.72 14.69m 16,343
03/19/20 3.05 3.25 2.81 2.90 5m 0.00 0.00% 2.90 15.08m 25,464
03/18/20 2.33 2.965 2.18 2.90 5.1m 0.16 5.84% 2.90 13.48m 25,228
03/17/20 3.00 3.02 2.23 2.74 7.59m -0.36 -11.61% 2.74 19.42m 26,524
03/16/20 1.99 3.33 1.57 3.10 12.72m -0.66 -17.55% 3.10 33.71m 51,277
03/13/20 1.71 4.00 1.40 3.76 6.41m 2.34 164.79% 3.76 13.5m 19,781
03/12/20 1.31 1.63 1.22 1.42 4.53m 0.02 1.43% 1.42 6.47m 16,054
03/11/20 1.59 1.68 1.37 1.40 9.57m -0.35 -20.00% 1.40 14.04m 26,464
03/10/20 1.90 1.92 1.50 1.75 6.22m 0.09 5.42% 1.75 10.23m 27,091
03/09/20 1.46 1.72 1.38 1.66 8.79m -0.40 -19.42% 1.66 14.4m 26,451
03/06/20 2.44 2.49 2.05 2.06 4.65m -0.55 -21.07% 2.06 10.35m 13,203
03/05/20 2.65 2.71 2.55 2.61 3.79m -0.10 -3.69% 2.61 9.9m 18,627
03/04/20 2.84 2.87 2.52 2.71 3.02m -0.02 -0.73% 2.71 8.07m 11,125
03/03/20 3.09 3.10 2.66 2.73 2.69m -0.30 -9.90% 2.73 7.57m 12,221
03/02/20 3.11 3.15 2.70 3.03 4.64m -0.02 -0.66% 3.03 13.58m 20,113