| DIAMOND OFFSHORE DRILLING Add to My Watchlist | (NYSE: DO) |
| DIAMOND | 90.00 | +1.76 (+1.99%) | 2,427,617 |
| Historical Data for DO |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 89.04 | 91.34 | 88.87 | 2,426,217 | 90.00 | +1.76 +1.99% |
| 02/08/10 | 88.65 | 89.98 | 87.16 | 2,975,627 | 88.24 | +1.31 +1.51% |
| 02/05/10 | 89.61 | 90.22 | 85.84 | 3,319,692 | 86.93 | -2.86 -3.19% |
| 02/04/10 | 94.26 | 94.81 | 89.50 | 3,472,161 | 89.79 | -6.03 -6.29% |
| 02/03/10 | 95.92 | 96.90 | 95.02 | 1,767,456 | 95.82 | -0.54 -0.56% |
| 02/02/10 | 95.13 | 97.00 | 94.81 | 1,784,222 | 96.36 | +1.47 +1.55% |
| 02/01/10 | 91.96 | 94.96 | 91.96 | 1,618,155 | 94.89 | +3.36 +3.67% |
| 01/29/10 | 94.54 | 95.82 | 90.96 | 1,692,101 | 91.53 | -2.27 -2.42% |
| 01/28/10 | 96.39 | 97.06 | 92.81 | 1,688,383 | 93.80 | -1.30 -1.37% |
| 01/27/10 | 94.94 | 96.13 | 92.79 | 1,750,975 | 95.10 | -0.02 -0.02% |
| 01/26/10 | 95.58 | 97.89 | 94.42 | 1,699,664 | 95.12 | -0.93 -0.97% |
| 01/25/10 | 95.04 | 97.15 | 94.75 | 1,368,309 | 96.05 | +1.67 +1.77% |
| 01/22/10 | 97.68 | 98.76 | 93.92 | 2,071,289 | 94.38 | -3.67 -3.74% |
| 01/21/10 | 101.29 | 101.89 | 97.75 | 2,311,637 | 98.05 | -3.06 -3.03% |
| 01/20/10 | 102.00 | 102.00 | 99.96 | 1,839,365 | 101.11 | -2.41 -2.33% |
| 01/19/10 | 101.98 | 103.62 | 101.98 | 1,207,170 | 103.52 | +0.68 +0.66% |
| 01/18/10 | 102.84 | 102.84 | 102.84 | 0 | 102.84 | 0.00 0.00% |
| 01/15/10 | 104.14 | 104.37 | 102.01 | 1,633,847 | 102.84 | -1.06 -1.02% |
| 01/14/10 | 103.91 | 104.57 | 102.53 | 1,092,945 | 103.90 | 0.00 0.00% |
| 01/13/10 | 102.79 | 104.23 | 101.21 | 1,426,752 | 103.90 | +0.89 +0.86% |
| 01/12/10 | 102.97 | 103.98 | 101.81 | 2,009,653 | 103.01 | -1.23 -1.18% |
| 01/11/10 | 107.12 | 107.12 | 103.06 | 1,523,152 | 104.24 | -2.10 -1.97% |
| 01/08/10 | 104.19 | 106.66 | 103.40 | 1,256,157 | 106.34 | +1.84 +1.76% |
| 01/07/10 | 104.38 | 104.94 | 103.07 | 1,015,937 | 104.50 | -0.40 -0.38% |
| 01/06/10 | 102.03 | 105.25 | 101.28 | 1,717,814 | 104.90 | +2.87 +2.81% |
| 01/05/10 | 101.27 | 103.10 | 101.23 | 1,899,239 | 102.03 | +0.86 +0.85% |
| 01/04/10 | 100.01 | 101.43 | 100.01 | 1,598,014 | 101.17 | +2.75 +2.79% |
| 01/01/10 | 98.42 | 98.42 | 98.42 | 0 | 98.42 | 0.00 0.00% |
| 12/31/09 | 99.89 | 100.01 | 98.40 | 515,899 | 98.42 | -1.02 -1.03% |
| 12/30/09 | 99.89 | 100.09 | 99.01 | 945,842 | 99.44 | -0.96 -0.96% |
| 12/29/09 | 101.96 | 103.08 | 100.07 | 856,683 | 100.40 | -1.10 -1.08% |
| 12/28/09 | 101.53 | 102.00 | 100.89 | 982,798 | 101.50 | +0.61 +0.60% |
| 12/25/09 | 101.00 | 101.51 | 100.45 | 322,624 | 100.89 | 0.00 0.00% |
| 12/24/09 | 101.00 | 101.51 | 100.45 | 322,624 | 100.89 | +0.18 +0.18% |
| 12/23/09 | 99.36 | 100.91 | 98.73 | 1,159,158 | 100.71 | +1.86 +1.88% |
| 12/22/09 | 99.82 | 100.54 | 98.57 | 1,359,422 | 98.85 | -0.72 -0.72% |
| 12/21/09 | 98.61 | 100.39 | 98.61 | 1,477,439 | 99.57 | +1.46 +1.49% |
| 12/18/09 | 99.45 | 99.45 | 97.68 | 1,482,658 | 98.11 | -0.39 -0.40% |
| 12/17/09 | 99.32 | 99.92 | 98.14 | 1,293,852 | 98.50 | -1.68 -1.68% |
| 12/16/09 | 99.09 | 100.32 | 98.35 | 1,793,807 | 100.18 | +2.00 +2.04% |
| 12/15/09 | 96.81 | 99.09 | 96.81 | 1,972,269 | 98.18 | +1.04 +1.07% |
| 12/14/09 | 97.26 | 97.33 | 96.60 | 1,193,281 | 97.14 | +1.05 +1.09% |
| 12/11/09 | 96.64 | 97.45 | 95.62 | 1,187,760 | 96.09 | -0.41 -0.42% |
| 12/10/09 | 96.76 | 97.05 | 95.61 | 1,261,813 | 96.50 | +0.47 +0.49% |
| 12/09/09 | 96.06 | 97.34 | 94.49 | 2,093,431 | 96.03 | +0.70 +0.73% |
| 12/08/09 | 96.87 | 97.36 | 94.47 | 2,383,599 | 95.33 | -2.48 -2.54% |
| 12/07/09 | 97.14 | 99.11 | 97.09 | 1,553,873 | 97.81 | +0.61 +0.63% |
| 12/04/09 | 100.99 | 102.49 | 96.65 | 2,698,465 | 97.20 | -2.83 -2.83% |
| 12/03/09 | 101.78 | 102.10 | 99.51 | 2,296,499 | 100.03 | -1.77 -1.74% |
| 12/02/09 | 101.67 | 103.02 | 101.27 | 1,297,179 | 101.80 | +0.06 +0.06% |
| \/ Download Data To Spreadsheet | ||||||
