Skip to main content

Diamond Offshore Drilling (NY: DO )

12.98 +0.44 (+3.51%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 63.99 64.86 62.41 62.43 3,926,990 -1.71(-2.66%)
Apr 27, 2007 63.24 64.51 62.54 64.14 4,373,479 +0.72(+1.14%)
Apr 26, 2007 63.33 63.59 61.44 63.41 5,529,941 +1.06(+1.70%)
Apr 25, 2007 61.34 62.65 60.88 62.36 3,218,076 +1.82(+3.01%)
Apr 24, 2007 60.28 60.59 59.83 60.53 1,971,445 +0.33(+0.55%)
Apr 23, 2007 60.26 60.97 60.19 60.20 3,191,234 +0.26(+0.44%)
Apr 20, 2007 59.92 60.39 59.19 59.94 2,762,247 +0.53(+0.88%)
Apr 19, 2007 59.83 59.92 59.15 59.42 1,894,501 -0.68(-1.13%)
Apr 18, 2007 60.17 60.50 59.63 60.09 3,644,957 -0.31(-0.52%)
Apr 17, 2007 61.80 62.09 60.10 60.41 3,204,665 -1.37(-2.22%)
Apr 16, 2007 59.66 61.99 59.66 61.78 3,551,486 +0.88(+1.45%)
Apr 13, 2007 60.88 61.46 60.64 60.90 2,356,455 +0.02(+0.04%)
Apr 12, 2007 60.09 61.00 59.39 60.88 2,262,834 +1.10(+1.84%)
Apr 11, 2007 60.32 60.55 59.56 59.77 2,313,304 -0.68(-1.12%)
Apr 10, 2007 59.58 60.48 59.56 60.45 1,778,181 +0.88(+1.47%)
Apr 09, 2007 60.02 60.75 59.42 59.58 2,457,807 -0.44(-0.74%)
Apr 05, 2007 59.88 60.42 59.59 60.02 1,673,546 +0.19(+0.32%)
Apr 04, 2007 59.07 60.07 58.80 59.83 1,730,268 +0.25(+0.42%)
Apr 03, 2007 59.93 59.96 59.15 59.58 2,419,551 -0.38(-0.63%)
Apr 02, 2007 59.04 60.12 58.91 59.96 2,382,873 +0.93(+1.57%)
Mar 30, 2007 59.64 59.82 58.94 59.04 1,932,378 -0.95(-1.58%)
Mar 29, 2007 59.19 60.28 58.77 59.99 4,228,438 +1.32(+2.25%)
Mar 28, 2007 59.39 59.58 58.24 58.67 2,987,761 -0.35(-0.59%)
Mar 27, 2007 58.66 59.33 58.40 59.02 1,588,079 -0.20(-0.33%)
Mar 26, 2007 59.80 59.99 58.36 59.21 2,351,405 -0.15(-0.26%)
Mar 23, 2007 59.26 59.79 58.73 59.37 2,530,938 +0.15(+0.26%)
Mar 22, 2007 59.07 59.37 58.47 59.21 3,200,465 +0.94(+1.61%)
Mar 21, 2007 57.72 59.07 57.55 58.27 4,840,580 +0.93(+1.63%)
Mar 20, 2007 57.19 57.63 56.55 57.34 3,517,715 +0.15(+0.25%)
Mar 19, 2007 56.30 57.44 56.30 57.19 3,480,008 +1.68(+3.02%)
Mar 16, 2007 55.85 56.35 55.51 55.52 3,234,570 -0.24(-0.43%)
Mar 15, 2007 55.42 56.05 54.93 55.76 2,244,591 +0.15(+0.28%)
Mar 14, 2007 55.60 55.78 54.46 55.60 3,552,679 +0.31(+0.55%)
Mar 13, 2007 55.68 56.75 54.92 55.30 3,483,024 -0.39(-0.69%)
Mar 12, 2007 54.95 55.89 54.73 55.68 2,547,069 -0.23(-0.40%)
Mar 09, 2007 56.16 56.48 55.33 55.91 3,590,523 -0.07(-0.13%)
Mar 08, 2007 56.14 56.27 55.32 55.98 3,404,868 +0.53(+0.96%)
Mar 07, 2007 54.80 56.43 54.71 55.45 3,947,299 +0.66(+1.21%)
Mar 06, 2007 54.38 55.13 54.07 54.79 2,936,342 +1.07(+2.00%)
Mar 05, 2007 53.93 54.95 53.60 53.71 4,458,194 -1.07(-1.96%)
Mar 02, 2007 56.34 56.38 54.46 54.79 5,295,426 -1.65(-2.92%)
Mar 01, 2007 55.30 56.85 55.04 56.43 5,054,742 -0.32(-0.57%)
Feb 28, 2007 57.25 57.71 56.46 56.75 3,650,032 -0.29(-0.51%)
Feb 27, 2007 57.62 58.78 56.15 57.05 4,029,706 -1.93(-3.28%)
Feb 26, 2007 58.73 59.44 58.67 58.98 3,252,099 +0.75(+1.29%)
Feb 23, 2007 58.67 59.15 58.05 58.23 2,531,575 -0.16(-0.27%)
Feb 22, 2007 57.81 58.53 57.32 58.39 3,675,672 +0.48(+0.83%)
Feb 21, 2007 57.03 57.98 55.97 57.91 4,226,879 +1.15(+2.03%)
Feb 20, 2007 56.78 56.81 56.16 56.75 3,272,551 -0.56(-0.98%)
Feb 16, 2007 57.72 57.98 57.16 57.32 2,297,929 -0.45(-0.78%)
Feb 15, 2007 58.45 58.45 57.54 57.77 3,282,286 -0.69(-1.17%)
Feb 14, 2007 58.26 58.91 57.72 58.45 4,152,167 +0.20(+0.34%)
Feb 13, 2007 57.97 58.39 57.54 58.26 3,347,947 +0.66(+1.15%)
Feb 12, 2007 59.10 59.18 56.71 57.59 6,305,146 -4.60(-7.40%)
Feb 09, 2007 63.41 63.41 61.44 62.20 9,941,333 -1.42(-2.24%)
Feb 08, 2007 62.87 64.11 61.60 63.62 7,278,537 +2.01(+3.27%)
Feb 07, 2007 61.60 61.91 60.57 61.60 3,657,710 +0.16(+0.26%)
Feb 06, 2007 61.95 62.22 60.56 61.44 4,270,894 +0.04(+0.06%)
Feb 05, 2007 62.01 62.64 61.37 61.41 4,963,879 -0.28(-0.45%)
Feb 02, 2007 62.01 62.25 60.66 61.68 4,475,882 -0.12(-0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.