Historical Data for Diamond Offshore Drilling Inc. (DO)

$ 3.46   -0.21 (-5.72%) Volume: 3.91m 6:30 PM EST Feb 21, 2020
After Hours:  $ 3.46 0.00 (0.00%) Volume: 700 5:11 PM EST Feb 21, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/21/20 3.64 3.71 3.44 3.46 3.91m -0.21 -5.72% 3.46 13.68m 15,851
02/20/20 3.95 3.99 3.67 3.67 2.76m -0.27 -6.85% 3.67 10.53m 13,375
02/19/20 3.90 3.97 3.80 3.94 3.72m 0.08 2.07% 3.94 14.43m 18,751
02/18/20 3.68 3.92 3.67 3.86 4.42m 0.11 2.93% 3.86 16.81m 22,095
02/14/20 3.80 3.88 3.64 3.75 2.38m -0.05 -1.32% 3.75 8.87m 12,989
02/13/20 3.85 4.03 3.80 3.80 2.32m -0.09 -2.31% 3.80 9.04m 10,488
02/12/20 3.96 4.16 3.885 3.89 4.57m 0.00 0.00% 3.89 18.27m 21,546
02/11/20 4.05 4.15 3.84 3.89 5.83m -0.09 -2.26% 3.89 23.05m 24,017
02/10/20 4.30 4.35 3.65 3.98 8.32m -0.41 -9.34% 3.98 32.64m 30,842
02/07/20 4.42 4.52 4.31 4.39 3.34m -0.13 -2.88% 4.39 14.76m 17,133
02/06/20 4.97 4.97 4.47 4.52 4.04m -0.41 -8.32% 4.52 18.74m 16,411
02/05/20 4.82 5.17 4.80 4.93 3.9m 0.28 6.02% 4.93 19.36m 18,422
02/04/20 4.80 4.96 4.635 4.65 3.03m -0.01 -0.21% 4.65 14.47m 13,799
02/03/20 4.63 4.805 4.55 4.66 2.5m 0.03 0.65% 4.66 11.72m 12,788
01/31/20 4.73 4.75 4.48 4.63 3.31m -0.19 -3.94% 4.63 15.16m 14,491
01/30/20 4.50 4.83 4.44 4.82 3.99m 0.20 4.33% 4.82 18.51m 18,278
01/29/20 4.90 4.94 4.59 4.62 3.03m -0.20 -4.15% 4.62 14.22m 14,901
01/28/20 4.86 4.93 4.715 4.82 3.47m 0.03 0.63% 4.82 16.8m 18,038
01/27/20 4.91 4.98 4.78 4.79 2.77m -0.32 -6.26% 4.79 13.44m 15,542
01/24/20 5.38 5.40 5.00 5.11 3.13m -0.31 -5.72% 5.11 16.19m 16,724
01/23/20 5.55 5.55 5.35 5.42 2.86m -0.24 -4.24% 5.42 15.51m 14,571
01/22/20 5.83 5.86 5.62 5.66 2.67m -0.23 -3.90% 5.66 15.22m 16,531
01/21/20 6.25 6.30 5.88 5.89 3.05m -0.50 -7.82% 5.89 18.24m 16,412