Atwood Oceanics Historical Data - ATW

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$47.31
SMALL CAP PRO
Monthly Subscription
for only
$44.59
Canadian Level 1 + USA
Monthly Subscription
for only
$34.59
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Atwood Oceanics, Inc. ATW NYSE Ordinary Share US0500951084
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  +0.22 +3.64% 6.26 6.3264 5.91 6 6.04 18:57:40
more quote information »

ATW Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week6.196.95.916.46233M5M4M0.071.13%
1 Month88.3655.917.41783M9M5M-1.74-21.75%
3 Months8.210.455.918.39552M41M6M-1.94-23.66%
6 Months10.3511.15.918.60182M41M4M-4.09-39.52%
1 Year9.1215.375.919.33731M41M4M-2.86-31.36%
3 Years48.5949.524.8214.0196041M3M-42.33-87.12%
5 Years45.4859.494.8217.9360041M2M-39.22-86.24%

ATW 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Aug 18 20176.26999990.23+3.72%5.90999986.32639983,757,106
Aug 17 20176.0449995-0.17-2.66%66.36999982,720,151
Aug 16 20176.21-0.33-4.97%6.176.69999984,217,280
Aug 15 20176.5350003-0.2-3.04%6.11999986.65999984,672,646
Aug 14 20176.73999970.10+1.51%6.51000026.93,236,864
Aug 11 20176.63999980.31+4.90%6.156.72499995,401,246
Aug 10 20176.3299999-0.21-3.21%6.28999996.652,568,251
Aug 09 20176.5399999-0.37-5.35%6.17999986.9796,448,312
Aug 08 20176.9099998-0.17-2.43%6.82000017.13999983,849,321
Aug 07 20177.0822005-0.56-7.3%6.87017.656,280,475
Aug 04 20177.6399998-0.27-3.41%7.61999987.98999973,733,961
Aug 03 20177.90999980.09+1.15%7.63000018.36499978,779,327
Aug 02 20177.82000010.01+0.13%7.550000183,529,419
Aug 01 20177.8099999-0.05-0.64%7.65999987.923,366,580
Jul 31 20177.8600001-0.13-1.63%7.70499948.04399964,751,774
Jul 28 20177.98999970.11+1.40%7.82999998.34000013,912,100
Jul 27 20177.8800001-0.1-1.19%7.44609978.06999967,932,557
Jul 26 20177.9750003-0.29-3.48%7.80999998.34000016,740,339
Jul 25 20178.26239960.46+5.93%7.92999988.36499978,202,463
Jul 24 20177.8000001-0.12-1.52%7.698.03999994,717,516
Jul 21 20177.92-0.1-1.25%7.78999998.14000036,923,018
Jul 20 20178.0200004-0.37-4.41%7.76499988.55000018,699,898
Jul 19 20178.39000030.38+4.74%7.98.47999957,447,677
See More Historical Prices »
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:32 V: D:20170819 00:02:18