Atwood Oceanics Inc (ATW) Exchange: NYSE
Data as of Oct. 8, 2025
$9.14 ($0.00) 0.00%
Atwood Oceanics Inc - Daily Information
Click for more stock information on Atwood Oceanics Inc.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $9.14 |
| Previous Close | $9.14 |
| High | $9.14 |
| Low | $9.14 |
| Adjusted Open | $9.14 |
| Previous Adjusted Close | $9.14 |
| Adjusted High | $9.14 |
| Adjusted Low | $9.14 |
About Atwood Oceanics Inc (ATW)
DELISTED - Atwood Oceanics, Inc., along with its subsidiaries, is engaged in the international offshore drilling contractor engaged in the drilling and completion of exploratory and developmental oil and gas wells. As of September 30, 2011, the Company owned a fleet of 10 mobile offshore drilling units located in the United States Gulf of Mexico, South America, the Mediterranean Sea, West Africa, Southeast Asia and Australia. During the fiscal year ended September 30, 2011 (fiscal 2011), it had a utilization rate of 95%. Its offshore drilling equipments include semisubmersible rigs, jack-up drilling rigs, semisubmersible tender assist rigs and submersible drilling rigs. It obtains the contracts, under which it operates its units either through individual negotiation with the customer or by submitting proposals in competition with other contractors. In October 2010, it entered into turnkey construction agreements with PPL Shipyard PTE LTD to construct two Pacific Class 400 jack-up drilling units.
Invest in Atwood Oceanics Inc (ATW)
Historical Stock Data for Atwood Oceanics Inc (ATW)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-10-19 | $9.14 | $9.14 | $9.14 | $9.14 | $9.14 | 0 |
| 2017-10-18 | $9.14 | $9.14 | $9.14 | $9.14 | $9.14 | 0 |
| 2017-10-17 | $9.14 | $9.14 | $9.14 | $9.14 | $9.14 | 0 |
| 2017-10-16 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 0 |
| 2017-10-13 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 0 |
| 2017-10-12 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 0 |
| 2017-10-11 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 0 |
| 2017-10-10 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 0 |
| 2017-10-09 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 0 |
| 2017-10-06 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 0 |
| 2017-10-05 | $9.15 | $9.83 | $9.15 | $9.32 | $9.32 | 29,552,683 |
| 2017-10-04 | $9.32 | $9.52 | $9.13 | $9.14 | $9.14 | 6,221,580 |
| 2017-10-03 | $9.14 | $9.29 | $8.98 | $9.26 | $9.26 | 5,080,763 |
| 2017-10-02 | $9.17 | $9.29 | $8.94 | $9.16 | $9.16 | 6,766,188 |
| 2017-09-29 | $9.20 | $9.46 | $9.06 | $9.39 | $9.39 | 4,272,895 |
| 2017-09-28 | $9.31 | $9.47 | $9.05 | $9.20 | $9.20 | 3,767,011 |
| 2017-09-27 | $9.08 | $9.21 | $8.76 | $9.17 | $9.17 | 2,355,218 |
| 2017-09-26 | $8.86 | $9.07 | $8.79 | $9.01 | $9.01 | 2,079,213 |
| 2017-09-25 | $8.37 | $9.09 | $8.37 | $8.94 | $8.94 | 8,400,539 |
| 2017-09-22 | $7.65 | $8.41 | $7.65 | $8.11 | $8.11 | 18,833,945 |
| 2017-09-21 | $8.58 | $8.67 | $7.90 | $8.05 | $8.05 | 5,566,126 |
| 2017-09-20 | $8.23 | $8.74 | $8.20 | $8.65 | $8.65 | 5,025,484 |
| 2017-09-19 | $8.13 | $8.19 | $7.98 | $8.15 | $8.15 | 2,813,674 |
| 2017-09-18 | $7.96 | $8.33 | $7.85 | $8.04 | $8.04 | 3,130,207 |
| 2017-09-15 | $7.91 | $8.08 | $7.65 | $8.02 | $8.02 | 5,703,554 |
| 2017-09-14 | $7.85 | $8.28 | $7.84 | $7.90 | $7.90 | 3,695,219 |
| 2017-09-13 | $7.49 | $8.05 | $7.46 | $7.80 | $7.80 | 4,139,861 |
| 2017-09-12 | $7.21 | $7.59 | $7.13 | $7.46 | $7.46 | 4,148,243 |
| 2017-09-11 | $7.04 | $7.22 | $6.90 | $7.19 | $7.19 | 3,504,253 |
| 2017-09-08 | $7.17 | $7.20 | $6.88 | $7.05 | $7.05 | 3,451,412 |
| 2017-09-07 | $7.19 | $7.26 | $7.00 | $7.22 | $7.22 | 5,060,691 |
| 2017-09-06 | $7.11 | $7.32 | $7.02 | $7.20 | $7.20 | 3,134,941 |
| 2017-09-05 | $7.12 | $7.23 | $6.94 | $7.04 | $7.04 | 3,363,340 |
| 2017-09-01 | $6.61 | $7.07 | $6.56 | $7.05 | $7.05 | 3,326,458 |
| 2017-08-31 | $6.80 | $6.99 | $6.55 | $6.57 | $6.57 | 6,441,776 |
| 2017-08-30 | $7.11 | $7.18 | $6.69 | $6.80 | $6.80 | 8,771,154 |
| 2017-08-29 | $6.58 | $7.33 | $6.43 | $7.17 | $7.17 | 18,558,507 |
| 2017-08-28 | $6.54 | $6.65 | $6.23 | $6.30 | $6.30 | 5,182,590 |
| 2017-08-25 | $6.64 | $6.82 | $6.52 | $6.54 | $6.54 | 3,424,928 |
| 2017-08-24 | $6.54 | $6.79 | $6.53 | $6.62 | $6.62 | 4,751,315 |
| 2017-08-23 | $6.35 | $6.63 | $6.22 | $6.59 | $6.59 | 5,163,681 |
| 2017-08-22 | $6.12 | $6.50 | $6.10 | $6.40 | $6.40 | 5,571,700 |
| 2017-08-21 | $6.22 | $6.22 | $5.97 | $6.09 | $6.09 | 3,841,352 |
| 2017-08-18 | $6.00 | $6.33 | $5.91 | $6.26 | $6.26 | 3,854,489 |
| 2017-08-17 | $6.14 | $6.37 | $6.00 | $6.04 | $6.04 | 2,827,951 |
| 2017-08-16 | $6.54 | $6.70 | $6.17 | $6.20 | $6.20 | 4,317,649 |
| 2017-08-15 | $6.63 | $6.66 | $6.12 | $6.53 | $6.53 | 4,777,225 |
| 2017-08-14 | $6.71 | $6.90 | $6.51 | $6.73 | $6.73 | 4,164,299 |
| 2017-08-11 | $6.19 | $6.73 | $6.15 | $6.64 | $6.64 | 5,401,246 |
| 2017-08-10 | $6.57 | $6.65 | $6.29 | $6.33 | $6.33 | 2,581,825 |
| 2017-08-09 | $6.95 | $6.98 | $6.18 | $6.54 | $6.54 | 6,675,486 |
| 2017-08-08 | $7.06 | $7.14 | $6.82 | $6.91 | $6.91 | 3,904,321 |
| 2017-08-07 | $7.58 | $7.65 | $6.87 | $7.08 | $7.08 | 6,349,713 |
| 2017-08-04 | $7.89 | $7.99 | $7.62 | $7.65 | $7.65 | 3,834,732 |
| 2017-08-03 | $7.73 | $8.37 | $7.63 | $7.89 | $7.89 | 9,470,138 |
| 2017-08-02 | $7.73 | $8.00 | $7.55 | $7.80 | $7.80 | 3,645,320 |
| 2017-08-01 | $7.84 | $7.92 | $7.66 | $7.80 | $7.80 | 3,436,739 |
| 2017-07-31 | $8.02 | $8.04 | $7.71 | $7.86 | $7.86 | 5,293,121 |
| 2017-07-28 | $7.86 | $8.34 | $7.83 | $8.00 | $8.00 | 4,000,793 |
| 2017-07-27 | $7.94 | $8.07 | $7.45 | $7.86 | $7.86 | 8,022,373 |
| 2017-07-26 | $8.25 | $8.34 | $7.81 | $7.97 | $7.97 | 6,864,343 |
| 2017-07-25 | $7.96 | $8.37 | $7.93 | $8.18 | $8.18 | 8,329,204 |
| 2017-07-24 | $7.93 | $8.04 | $7.69 | $7.81 | $7.81 | 4,784,772 |
| 2017-07-21 | $8.00 | $8.14 | $7.79 | $7.92 | $7.92 | 6,939,618 |
| 2017-07-20 | $8.45 | $8.55 | $7.77 | $8.02 | $8.02 | 8,705,903 |
| 2017-07-19 | $7.99 | $8.48 | $7.90 | $8.38 | $8.38 | 7,592,306 |
| 2017-07-18 | $8.13 | $8.18 | $7.92 | $8.01 | $8.01 | 7,225,007 |
| 2017-07-17 | $7.82 | $8.13 | $7.80 | $8.07 | $8.07 | 3,646,324 |
| 2017-07-14 | $7.91 | $8.06 | $7.76 | $7.86 | $7.86 | 6,078,828 |
| 2017-07-13 | $7.54 | $7.97 | $7.53 | $7.86 | $7.86 | 9,395,445 |
| 2017-07-12 | $7.81 | $8.11 | $7.44 | $7.50 | $7.50 | 8,375,235 |
| 2017-07-11 | $7.84 | $7.94 | $7.41 | $7.70 | $7.70 | 16,537,087 |
| 2017-07-10 | $7.42 | $7.93 | $7.36 | $7.88 | $7.88 | 4,294,462 |
| 2017-07-07 | $7.88 | $7.95 | $7.43 | $7.47 | $7.47 | 6,058,465 |
| 2017-07-06 | $8.34 | $8.41 | $7.92 | $7.97 | $7.97 | 3,426,507 |
| 2017-07-05 | $8.45 | $8.49 | $8.10 | $8.33 | $8.33 | 3,260,283 |
| 2017-07-03 | $8.18 | $8.69 | $8.15 | $8.54 | $8.54 | 3,641,939 |
| 2017-06-30 | $8.62 | $8.67 | $8.03 | $8.15 | $8.15 | 5,710,592 |
| 2017-06-29 | $8.50 | $8.83 | $8.41 | $8.53 | $8.53 | 4,091,091 |
| 2017-06-28 | $8.39 | $8.80 | $8.36 | $8.43 | $8.43 | 4,942,837 |
| 2017-06-27 | $8.43 | $8.84 | $8.33 | $8.37 | $8.37 | 6,106,506 |
| 2017-06-26 | $8.45 | $8.63 | $8.25 | $8.43 | $8.43 | 7,013,980 |
| 2017-06-23 | $8.03 | $8.42 | $7.95 | $8.39 | $8.39 | 9,665,922 |
| 2017-06-22 | $8.09 | $8.29 | $7.94 | $8.00 | $8.00 | 6,822,818 |
| 2017-06-21 | $8.48 | $8.48 | $7.75 | $8.02 | $8.02 | 4,693,959 |
| 2017-06-20 | $8.85 | $8.86 | $8.35 | $8.48 | $8.48 | 6,238,025 |
| 2017-06-19 | $9.00 | $9.25 | $8.87 | $9.02 | $9.02 | 6,369,305 |
| 2017-06-16 | $8.97 | $9.21 | $8.83 | $9.01 | $9.01 | 6,061,814 |
| 2017-06-15 | $9.23 | $9.51 | $8.89 | $8.94 | $8.94 | 3,706,083 |
| 2017-06-14 | $9.83 | $9.85 | $9.24 | $9.34 | $9.34 | 2,394,764 |
| 2017-06-13 | $9.61 | $9.93 | $9.52 | $9.87 | $9.87 | 3,290,025 |
| 2017-06-12 | $9.80 | $10.08 | $9.50 | $9.58 | $9.58 | 4,703,156 |
| 2017-06-09 | $9.32 | $9.90 | $9.08 | $9.62 | $9.62 | 6,737,547 |
| 2017-06-08 | $9.26 | $9.46 | $9.16 | $9.28 | $9.28 | 4,670,396 |
| 2017-06-07 | $9.89 | $10.06 | $9.27 | $9.37 | $9.37 | 4,789,251 |
| 2017-06-06 | $9.95 | $10.06 | $9.62 | $9.96 | $9.96 | 3,013,641 |
| 2017-06-05 | $10.10 | $10.15 | $9.91 | $9.99 | $9.99 | 2,347,146 |
| 2017-06-02 | $10.12 | $10.35 | $10.01 | $10.13 | $10.13 | 4,116,001 |
| 2017-06-01 | $10.07 | $10.33 | $9.96 | $10.23 | $10.23 | 6,173,412 |
| 2017-05-31 | $9.96 | $10.11 | $9.44 | $10.04 | $10.04 | 10,631,954 |
| 2017-05-30 | $8.08 | $10.45 | $8.08 | $10.04 | $10.04 | 411,119 |
| 2017-05-26 | $8.20 | $8.23 | $7.92 | $8.08 | $8.08 | 2,671,010 |
| 2017-05-25 | $8.85 | $9.01 | $8.15 | $8.16 | $8.16 | 3,929,014 |
| 2017-05-24 | $8.87 | $9.10 | $8.87 | $8.89 | $8.89 | 2,544,988 |
| 2017-05-23 | $8.88 | $9.00 | $8.56 | $8.90 | $8.90 | 2,804,568 |
| 2017-05-22 | $8.84 | $8.88 | $8.49 | $8.73 | $8.73 | 2,533,058 |
| 2017-05-19 | $8.53 | $8.73 | $8.45 | $8.70 | $8.70 | 3,523,479 |
| 2017-05-18 | $8.07 | $8.46 | $8.04 | $8.38 | $8.38 | 2,526,001 |
| 2017-05-17 | $8.29 | $8.43 | $8.15 | $8.17 | $8.17 | 2,689,040 |
| 2017-05-16 | $8.26 | $8.37 | $8.16 | $8.29 | $8.29 | 3,032,252 |
| 2017-05-15 | $8.47 | $8.53 | $8.08 | $8.21 | $8.21 | 3,162,283 |
| 2017-05-12 | $8.48 | $8.48 | $8.13 | $8.15 | $8.15 | 2,276,307 |
| 2017-05-11 | $8.87 | $8.87 | $8.32 | $8.48 | $8.48 | 3,619,408 |
| 2017-05-10 | $7.92 | $8.90 | $7.90 | $8.72 | $8.72 | 10,211,189 |
| 2017-05-09 | $7.97 | $8.15 | $7.66 | $7.76 | $7.76 | 5,443,854 |
| 2017-05-08 | $7.86 | $7.99 | $7.64 | $7.73 | $7.73 | 3,557,632 |
| 2017-05-05 | $7.26 | $8.01 | $7.15 | $7.92 | $7.92 | 4,397,987 |
| 2017-05-04 | $7.33 | $7.33 | $6.94 | $7.25 | $7.25 | 3,278,457 |
| 2017-05-03 | $7.14 | $7.64 | $7.04 | $7.46 | $7.46 | 5,994,483 |
| 2017-05-02 | $7.48 | $7.53 | $7.04 | $7.18 | $7.18 | 3,628,663 |
| 2017-05-01 | $7.77 | $7.80 | $7.46 | $7.48 | $7.48 | 2,740,976 |
| 2017-04-28 | $8.00 | $8.07 | $7.80 | $7.83 | $7.83 | 2,451,427 |
| 2017-04-27 | $8.09 | $8.10 | $7.66 | $7.84 | $7.84 | 2,615,478 |
| 2017-04-26 | $8.00 | $8.31 | $7.98 | $8.22 | $8.22 | 2,587,552 |
| 2017-04-25 | $7.80 | $8.14 | $7.74 | $8.09 | $8.09 | 2,214,834 |
| 2017-04-24 | $8.14 | $8.20 | $7.75 | $7.77 | $7.77 | 2,890,835 |
| 2017-04-21 | $7.85 | $7.98 | $7.71 | $7.97 | $7.97 | 3,515,791 |
| 2017-04-20 | $7.81 | $7.96 | $7.72 | $7.94 | $7.94 | 2,396,466 |
| 2017-04-19 | $8.04 | $8.15 | $7.71 | $7.75 | $7.75 | 3,201,303 |
| 2017-04-18 | $7.99 | $8.12 | $7.82 | $8.05 | $8.05 | 1,836,455 |
| 2017-04-17 | $8.11 | $8.25 | $7.98 | $8.11 | $8.11 | 2,634,080 |
| 2017-04-13 | $8.54 | $8.55 | $8.06 | $8.11 | $8.11 | 3,169,873 |
| 2017-04-12 | $9.14 | $9.16 | $8.47 | $8.52 | $8.52 | 2,729,190 |
| 2017-04-11 | $9.29 | $9.30 | $8.98 | $9.17 | $9.17 | 2,086,284 |
| 2017-04-10 | $9.20 | $9.43 | $9.15 | $9.31 | $9.31 | 2,280,834 |
| 2017-04-07 | $9.43 | $9.46 | $9.08 | $9.09 | $9.09 | 3,234,734 |
| 2017-04-06 | $9.36 | $9.47 | $9.26 | $9.39 | $9.39 | 2,157,641 |
| 2017-04-05 | $9.44 | $9.75 | $9.17 | $9.23 | $9.23 | 3,448,412 |
| 2017-04-04 | $9.23 | $9.33 | $9.11 | $9.32 | $9.32 | 1,711,524 |
| 2017-04-03 | $9.54 | $9.68 | $9.16 | $9.17 | $9.17 | 2,681,688 |
| 2017-03-31 | $9.38 | $9.57 | $9.30 | $9.53 | $9.53 | 2,449,834 |
| 2017-03-30 | $9.63 | $9.81 | $9.43 | $9.49 | $9.49 | 3,145,493 |
| 2017-03-29 | $9.36 | $9.68 | $9.27 | $9.53 | $9.53 | 3,321,810 |
| 2017-03-28 | $9.07 | $9.50 | $9.03 | $9.38 | $9.38 | 2,363,607 |
| 2017-03-27 | $8.99 | $9.17 | $8.88 | $8.99 | $8.99 | 2,088,487 |
| 2017-03-24 | $9.17 | $9.31 | $9.05 | $9.13 | $9.13 | 1,757,056 |
| 2017-03-23 | $8.98 | $9.22 | $8.98 | $9.13 | $9.13 | 2,366,974 |
| 2017-03-22 | $8.85 | $9.17 | $8.66 | $9.08 | $9.08 | 2,728,936 |
| 2017-03-21 | $9.10 | $9.12 | $8.83 | $8.93 | $8.93 | 2,342,692 |
| 2017-03-20 | $9.05 | $9.13 | $8.82 | $9.00 | $9.00 | 2,687,851 |
| 2017-03-17 | $9.41 | $9.50 | $9.11 | $9.16 | $9.16 | 3,483,823 |
| 2017-03-16 | $9.50 | $9.59 | $9.25 | $9.35 | $9.35 | 3,029,082 |
| 2017-03-15 | $9.09 | $9.57 | $9.03 | $9.50 | $9.50 | 3,478,467 |
| 2017-03-14 | $9.00 | $9.00 | $8.44 | $8.92 | $8.92 | 3,208,352 |
| 2017-03-13 | $9.15 | $9.41 | $9.11 | $9.20 | $9.20 | 2,072,475 |
| 2017-03-10 | $9.43 | $9.47 | $8.88 | $9.17 | $9.17 | 3,119,545 |
| 2017-03-09 | $9.29 | $9.61 | $8.97 | $9.28 | $9.28 | 5,179,186 |
| 2017-03-08 | $9.44 | $9.65 | $9.08 | $9.42 | $9.42 | 5,756,893 |
| 2017-03-07 | $10.00 | $10.05 | $9.48 | $9.58 | $9.58 | 4,272,174 |
| 2017-03-06 | $10.32 | $10.34 | $9.71 | $9.93 | $9.93 | 3,437,266 |
| 2017-03-03 | $10.71 | $11.00 | $10.34 | $10.36 | $10.36 | 2,794,343 |
| 2017-03-02 | $10.70 | $11.00 | $10.64 | $10.70 | $10.70 | 2,800,299 |
| 2017-03-01 | $10.63 | $11.10 | $10.63 | $10.93 | $10.93 | 3,300,048 |
| 2017-02-28 | $10.50 | $10.96 | $10.40 | $10.51 | $10.51 | 4,460,582 |
| 2017-02-27 | $10.43 | $10.94 | $10.32 | $10.73 | $10.73 | 4,046,391 |
| 2017-02-24 | $10.57 | $10.71 | $10.26 | $10.39 | $10.39 | 5,053,049 |
| 2017-02-23 | $10.07 | $11.00 | $9.93 | $10.87 | $10.87 | 6,565,734 |
| 2017-02-22 | $9.90 | $10.03 | $9.77 | $9.79 | $9.79 | 2,770,284 |
| 2017-02-21 | $10.28 | $10.34 | $10.07 | $10.09 | $10.09 | 2,867,796 |
| 2017-02-17 | $10.35 | $10.43 | $9.97 | $10.00 | $10.00 | 4,283,500 |
| 2017-02-16 | $10.68 | $10.83 | $10.43 | $10.46 | $10.46 | 2,045,520 |
| 2017-02-15 | $10.91 | $11.00 | $10.56 | $10.65 | $10.65 | 2,794,622 |
| 2017-02-14 | $10.84 | $11.00 | $10.64 | $10.98 | $10.98 | 2,504,059 |
| 2017-02-13 | $10.82 | $11.00 | $10.70 | $10.78 | $10.78 | 2,196,282 |
| 2017-02-10 | $10.79 | $11.03 | $10.61 | $10.93 | $10.93 | 4,206,794 |
| 2017-02-09 | $10.85 | $11.20 | $10.60 | $10.60 | $10.60 | 4,027,002 |
| 2017-02-08 | $10.56 | $10.91 | $10.32 | $10.85 | $10.85 | 5,517,128 |
| 2017-02-07 | $10.56 | $11.06 | $10.48 | $10.70 | $10.70 | 7,959,915 |
| 2017-02-06 | $11.98 | $12.35 | $10.85 | $10.91 | $10.91 | 10,287,743 |
| 2017-02-03 | $12.20 | $12.77 | $12.16 | $12.65 | $12.65 | 3,788,384 |
| 2017-02-02 | $12.18 | $12.32 | $11.72 | $12.12 | $12.12 | 3,972,960 |
| 2017-02-01 | $12.33 | $12.35 | $11.95 | $12.14 | $12.14 | 3,534,747 |
| 2017-01-31 | $12.22 | $12.38 | $11.77 | $12.16 | $12.16 | 5,204,837 |
| 2017-01-30 | $13.00 | $13.04 | $12.12 | $12.18 | $12.18 | 4,810,783 |
| 2017-01-27 | $13.55 | $13.61 | $12.92 | $13.22 | $13.22 | 4,029,201 |
| 2017-01-26 | $14.15 | $14.18 | $13.50 | $13.66 | $13.66 | 3,230,794 |
| 2017-01-25 | $13.76 | $14.24 | $13.69 | $13.93 | $13.93 | 3,583,436 |
| 2017-01-24 | $13.79 | $14.12 | $13.52 | $13.76 | $13.76 | 2,916,035 |
| 2017-01-23 | $13.77 | $13.88 | $13.23 | $13.63 | $13.63 | 3,770,977 |
| 2017-01-20 | $14.00 | $14.38 | $13.82 | $13.88 | $13.88 | 4,382,048 |
| 2017-01-19 | $13.94 | $14.10 | $13.65 | $13.69 | $13.69 | 2,542,467 |
| 2017-01-18 | $13.60 | $13.96 | $13.31 | $13.89 | $13.89 | 2,679,269 |
| 2017-01-17 | $14.17 | $14.29 | $13.78 | $13.83 | $13.83 | 2,802,989 |
| 2017-01-13 | $13.90 | $14.32 | $13.71 | $13.85 | $13.85 | 2,972,517 |
| 2017-01-12 | $14.21 | $14.39 | $13.56 | $14.05 | $14.05 | 4,404,415 |
| 2017-01-11 | $13.25 | $14.01 | $13.05 | $13.97 | $13.97 | 7,515,235 |
| 2017-01-10 | $12.48 | $13.04 | $12.25 | $12.87 | $12.87 | 20,329,574 |
| 2017-01-09 | $13.01 | $13.34 | $12.61 | $12.97 | $12.97 | 4,007,343 |
| 2017-01-06 | $13.08 | $13.66 | $12.57 | $13.24 | $13.24 | 4,032,763 |
| 2017-01-05 | $13.48 | $13.54 | $12.70 | $13.00 | $13.00 | 4,748,220 |
| 2017-01-04 | $13.68 | $13.98 | $13.19 | $13.29 | $13.29 | 4,330,249 |
| 2017-01-03 | $13.61 | $14.07 | $13.33 | $13.62 | $13.62 | 4,536,522 |
| 2016-12-30 | $13.06 | $13.42 | $12.99 | $13.13 | $13.13 | 2,430,876 |
| 2016-12-29 | $13.11 | $13.38 | $13.04 | $13.07 | $13.07 | 1,476,189 |
| 2016-12-28 | $13.54 | $13.80 | $13.04 | $13.14 | $13.14 | 1,763,689 |
| 2016-12-27 | $13.39 | $13.84 | $13.31 | $13.53 | $13.53 | 2,253,349 |
| 2016-12-23 | $13.46 | $13.64 | $13.18 | $13.28 | $13.28 | 1,685,023 |
| 2016-12-22 | $13.63 | $13.75 | $13.27 | $13.55 | $13.55 | 2,304,214 |
| 2016-12-21 | $14.06 | $14.18 | $13.53 | $13.61 | $13.61 | 2,349,009 |
| 2016-12-20 | $13.83 | $14.50 | $13.68 | $13.98 | $13.98 | 2,684,060 |
| 2016-12-19 | $13.50 | $13.68 | $13.11 | $13.61 | $13.61 | 2,593,109 |
| 2016-12-16 | $13.54 | $13.77 | $13.26 | $13.46 | $13.46 | 4,044,989 |
| 2016-12-15 | $12.79 | $13.68 | $12.68 | $13.55 | $13.55 | 2,893,291 |
| 2016-12-14 | $13.25 | $14.03 | $13.04 | $13.16 | $13.16 | 4,808,947 |
| 2016-12-13 | $13.50 | $13.86 | $12.69 | $13.67 | $13.67 | 5,712,710 |
| 2016-12-12 | $14.40 | $15.37 | $13.19 | $13.36 | $13.36 | 13,948,110 |
| 2016-12-09 | $12.19 | $13.82 | $12.13 | $13.49 | $13.49 | 10,433,369 |
| 2016-12-08 | $11.59 | $12.04 | $11.52 | $11.97 | $11.97 | 5,068,301 |
| 2016-12-07 | $11.17 | $11.95 | $10.98 | $11.49 | $11.49 | 6,836,624 |
| 2016-12-06 | $10.35 | $11.48 | $10.19 | $11.34 | $11.34 | 5,834,620 |
| 2016-12-05 | $10.21 | $10.57 | $10.17 | $10.50 | $10.50 | 2,939,435 |
| 2016-12-02 | $10.27 | $10.72 | $9.88 | $10.00 | $10.00 | 4,651,161 |
| 2016-12-01 | $9.92 | $10.64 | $9.47 | $10.37 | $10.37 | 7,722,457 |
| 2016-11-30 | $8.72 | $9.64 | $8.41 | $9.46 | $9.46 | 8,274,493 |
| 2016-11-29 | $7.96 | $8.00 | $7.63 | $7.82 | $7.82 | 3,611,874 |
| 2016-11-28 | $8.39 | $8.46 | $8.10 | $8.24 | $8.24 | 3,022,971 |
| 2016-11-25 | $8.53 | $8.56 | $8.14 | $8.24 | $8.24 | 1,677,368 |
| 2016-11-23 | $8.29 | $8.74 | $8.20 | $8.66 | $8.66 | 3,447,438 |
| 2016-11-22 | $8.38 | $8.57 | $8.17 | $8.43 | $8.43 | 3,137,413 |
| 2016-11-21 | $8.32 | $8.50 | $8.16 | $8.35 | $8.35 | 3,582,964 |
| 2016-11-18 | $7.91 | $8.16 | $7.90 | $8.00 | $8.00 | 3,177,494 |
| 2016-11-17 | $7.64 | $8.07 | $7.57 | $7.83 | $7.83 | 3,749,853 |
| 2016-11-16 | $7.69 | $7.92 | $7.51 | $7.74 | $7.74 | 3,906,019 |
| 2016-11-15 | $8.25 | $8.52 | $7.88 | $7.94 | $7.94 | 6,298,355 |
| 2016-11-14 | $7.32 | $8.22 | $7.01 | $8.06 | $8.06 | 7,785,637 |
| 2016-11-11 | $7.34 | $7.64 | $6.90 | $7.62 | $7.62 | 7,244,678 |
| 2016-11-10 | $7.33 | $7.87 | $7.28 | $7.47 | $7.47 | 6,278,533 |
| 2016-11-09 | $7.01 | $7.59 | $7.01 | $7.35 | $7.35 | 4,713,733 |
| 2016-11-08 | $7.16 | $7.28 | $6.86 | $7.16 | $7.16 | 3,814,874 |
| 2016-11-07 | $7.32 | $7.44 | $7.05 | $7.24 | $7.24 | 3,685,713 |
| 2016-11-04 | $7.33 | $7.37 | $6.93 | $7.14 | $7.14 | 3,951,662 |
| 2016-11-03 | $7.56 | $7.90 | $7.38 | $7.43 | $7.43 | 3,031,675 |
| 2016-11-02 | $7.48 | $7.62 | $7.33 | $7.51 | $7.51 | 2,769,117 |
| 2016-11-01 | $7.82 | $7.86 | $7.46 | $7.68 | $7.68 | 2,985,757 |
| 2016-10-31 | $8.07 | $8.14 | $7.58 | $7.63 | $7.63 | 3,857,626 |
| 2016-10-28 | $8.50 | $8.60 | $8.06 | $8.16 | $8.16 | 3,889,173 |
| 2016-10-27 | $8.49 | $8.66 | $8.41 | $8.58 | $8.58 | 3,998,029 |
| 2016-10-26 | $8.15 | $8.52 | $8.06 | $8.43 | $8.43 | 3,829,557 |
| 2016-10-25 | $8.56 | $8.97 | $8.42 | $8.45 | $8.45 | 3,854,921 |
| 2016-10-24 | $9.14 | $9.19 | $8.57 | $8.67 | $8.67 | 4,434,854 |
| 2016-10-21 | $9.35 | $9.51 | $9.17 | $9.25 | $9.25 | 2,325,210 |
| 2016-10-20 | $9.39 | $9.57 | $9.24 | $9.44 | $9.44 | 2,465,766 |
| 2016-10-19 | $9.32 | $9.71 | $9.27 | $9.52 | $9.52 | 2,851,062 |
| 2016-10-18 | $9.34 | $9.41 | $8.84 | $9.17 | $9.17 | 3,738,148 |
| 2016-10-17 | $8.81 | $9.44 | $8.77 | $9.19 | $9.19 | 4,374,411 |
| 2016-10-14 | $9.16 | $9.39 | $8.95 | $9.10 | $9.10 | 2,372,061 |
| 2016-10-13 | $8.99 | $9.22 | $8.66 | $9.09 | $9.09 | 2,644,739 |
| 2016-10-12 | $9.20 | $9.28 | $9.02 | $9.22 | $9.22 | 1,644,611 |
| 2016-10-11 | $9.46 | $9.50 | $9.23 | $9.32 | $9.32 | 3,453,481 |
| 2016-10-10 | $9.16 | $9.62 | $9.13 | $9.59 | $9.59 | 3,551,192 |
| 2016-10-07 | $9.06 | $9.17 | $8.84 | $8.91 | $8.91 | 2,274,344 |
| 2016-10-06 | $9.18 | $9.38 | $8.71 | $9.02 | $9.02 | 3,921,706 |
| 2016-10-05 | $8.83 | $9.16 | $8.68 | $9.04 | $9.04 | 3,542,676 |
| 2016-10-04 | $8.68 | $8.82 | $8.39 | $8.48 | $8.48 | 2,956,348 |
| 2016-10-03 | $8.81 | $9.00 | $8.39 | $8.62 | $8.62 | 3,173,879 |
| 2016-09-30 | $8.66 | $8.80 | $8.28 | $8.69 | $8.69 | 4,770,229 |
| 2016-09-29 | $8.26 | $9.23 | $8.25 | $8.57 | $8.57 | 7,656,837 |
| 2016-09-28 | $7.34 | $8.25 | $7.32 | $8.21 | $8.21 | 7,602,858 |
| 2016-09-27 | $6.94 | $7.22 | $6.83 | $7.20 | $7.20 | 4,620,619 |
| 2016-09-26 | $6.95 | $7.36 | $6.84 | $7.19 | $7.19 | 4,895,234 |
| 2016-09-23 | $7.18 | $7.33 | $6.76 | $6.85 | $6.85 | 3,178,221 |
| 2016-09-22 | $7.11 | $7.32 | $7.11 | $7.23 | $7.23 | 4,070,267 |
| 2016-09-21 | $6.63 | $6.90 | $6.58 | $6.85 | $6.85 | 4,790,828 |
| 2016-09-20 | $6.49 | $6.61 | $6.12 | $6.48 | $6.48 | 6,345,034 |
| 2016-09-19 | $6.87 | $6.95 | $6.50 | $6.52 | $6.52 | 3,710,890 |
| 2016-09-16 | $6.86 | $6.98 | $6.65 | $6.77 | $6.77 | 4,541,032 |
| 2016-09-15 | $6.95 | $7.13 | $6.84 | $6.96 | $6.96 | 3,351,706 |
| 2016-09-14 | $6.85 | $7.39 | $6.84 | $6.91 | $6.91 | 3,387,131 |
| 2016-09-13 | $7.39 | $7.51 | $6.92 | $7.19 | $7.19 | 4,599,972 |
| 2016-09-12 | $7.50 | $7.74 | $7.28 | $7.60 | $7.60 | 3,394,305 |
| 2016-09-09 | $8.23 | $8.30 | $7.56 | $7.63 | $7.63 | 3,892,107 |
| 2016-09-08 | $8.05 | $8.43 | $7.92 | $8.40 | $8.40 | 4,192,031 |
| 2016-09-07 | $8.17 | $8.25 | $7.87 | $7.87 | $7.87 | 3,365,827 |
| 2016-09-06 | $8.02 | $8.32 | $7.86 | $8.18 | $8.18 | 3,583,725 |
| 2016-09-02 | $7.80 | $8.26 | $7.80 | $7.97 | $7.97 | 2,737,576 |
| 2016-09-01 | $7.82 | $7.88 | $7.52 | $7.64 | $7.64 | 2,716,351 |
| 2016-08-31 | $8.08 | $8.19 | $7.83 | $7.90 | $7.90 | 2,690,271 |
| 2016-08-30 | $8.23 | $8.47 | $8.13 | $8.18 | $8.18 | 3,064,811 |
| 2016-08-29 | $8.09 | $8.25 | $8.06 | $8.19 | $8.19 | 2,102,244 |
| 2016-08-26 | $8.00 | $8.43 | $8.00 | $8.19 | $8.19 | 3,627,335 |
| 2016-08-25 | $8.10 | $8.36 | $7.99 | $8.03 | $8.03 | 3,414,009 |
| 2016-08-24 | $8.38 | $8.65 | $8.09 | $8.18 | $8.18 | 3,590,749 |
| 2016-08-23 | $8.28 | $8.77 | $8.28 | $8.54 | $8.54 | 2,605,679 |
| 2016-08-22 | $8.44 | $8.59 | $8.35 | $8.43 | $8.43 | 3,515,173 |
| 2016-08-19 | $9.12 | $9.14 | $8.55 | $8.83 | $8.83 | 4,346,041 |
| 2016-08-18 | $8.79 | $9.20 | $8.76 | $9.20 | $9.20 | 3,648,601 |
| 2016-08-17 | $8.88 | $8.91 | $8.40 | $8.72 | $8.72 | 5,817,777 |
| 2016-08-16 | $9.31 | $9.37 | $8.76 | $8.97 | $8.97 | 4,619,628 |
| 2016-08-15 | $9.35 | $9.64 | $9.28 | $9.32 | $9.32 | 3,349,420 |
| 2016-08-12 | $9.96 | $10.03 | $9.17 | $9.19 | $9.19 | 5,910,739 |
| 2016-08-11 | $9.97 | $10.10 | $9.63 | $9.90 | $9.90 | 4,009,407 |
| 2016-08-10 | $10.59 | $10.67 | $9.81 | $9.84 | $9.84 | 4,168,010 |
| 2016-08-09 | $11.06 | $11.15 | $10.47 | $10.56 | $10.56 | 2,577,781 |
| 2016-08-08 | $10.38 | $11.13 | $10.32 | $10.98 | $10.98 | 5,079,998 |
| 2016-08-05 | $10.20 | $10.25 | $9.83 | $10.17 | $10.17 | 3,247,965 |
| 2016-08-04 | $10.36 | $10.56 | $10.05 | $10.07 | $10.07 | 3,704,547 |
| 2016-08-03 | $9.81 | $10.55 | $9.68 | $10.36 | $10.36 | 5,851,732 |
| 2016-08-02 | $11.00 | $11.08 | $9.72 | $9.81 | $9.81 | 9,013,360 |
| 2016-08-01 | $10.53 | $10.58 | $10.02 | $10.29 | $10.29 | 3,840,533 |
| 2016-07-29 | $10.42 | $10.90 | $10.34 | $10.68 | $10.68 | 3,417,794 |
| 2016-07-28 | $10.90 | $11.01 | $10.44 | $10.53 | $10.53 | 4,101,698 |
| 2016-07-27 | $11.99 | $12.20 | $10.83 | $10.90 | $10.90 | 6,162,880 |
| 2016-07-26 | $11.37 | $11.99 | $11.21 | $11.94 | $11.94 | 4,388,989 |
| 2016-07-25 | $11.43 | $11.64 | $11.20 | $11.37 | $11.37 | 2,986,376 |
| 2016-07-22 | $12.04 | $12.13 | $11.58 | $11.62 | $11.62 | 4,509,555 |
| 2016-07-21 | $12.06 | $12.45 | $12.04 | $12.08 | $12.08 | 3,788,345 |
| 2016-07-20 | $11.90 | $12.43 | $11.54 | $12.06 | $12.06 | 4,686,579 |
| 2016-07-19 | $12.18 | $12.31 | $11.71 | $12.17 | $12.17 | 5,944,213 |
| 2016-07-18 | $11.65 | $12.50 | $11.39 | $12.39 | $12.39 | 5,547,956 |
| 2016-07-15 | $12.10 | $12.20 | $11.60 | $11.92 | $11.92 | 5,039,660 |
| 2016-07-14 | $11.77 | $12.29 | $11.74 | $11.96 | $11.96 | 4,073,088 |
| 2016-07-13 | $12.48 | $12.68 | $11.69 | $11.93 | $11.93 | 6,405,298 |
| 2016-07-12 | $12.12 | $12.72 | $12.06 | $12.49 | $12.49 | 4,787,351 |
| 2016-07-11 | $12.09 | $12.30 | $11.66 | $11.68 | $11.68 | 3,248,060 |
| 2016-07-08 | $11.93 | $12.35 | $11.85 | $12.03 | $12.03 | 3,882,890 |
| 2016-07-07 | $12.52 | $13.15 | $11.67 | $11.75 | $11.75 | 5,488,815 |
| 2016-07-06 | $12.63 | $12.63 | $11.97 | $12.38 | $12.38 | 4,317,727 |
| 2016-07-05 | $12.90 | $13.45 | $12.28 | $12.77 | $12.77 | 4,771,995 |
| 2016-07-01 | $12.21 | $13.79 | $12.11 | $13.66 | $13.66 | 4,399,533 |
| 2016-06-30 | $12.35 | $12.55 | $11.83 | $12.52 | $12.52 | 4,436,181 |
| 2016-06-29 | $12.52 | $12.72 | $12.13 | $12.40 | $12.40 | 2,814,993 |
| 2016-06-28 | $11.92 | $12.27 | $11.92 | $12.20 | $12.20 | 3,264,241 |
| 2016-06-27 | $12.00 | $12.06 | $11.09 | $11.35 | $11.35 | 3,534,187 |
| 2016-06-24 | $12.40 | $12.76 | $12.05 | $12.25 | $12.25 | 3,444,950 |
| 2016-06-23 | $12.69 | $13.33 | $12.47 | $13.27 | $13.27 | 3,954,403 |
| 2016-06-22 | $12.50 | $12.94 | $12.32 | $12.33 | $12.33 | 4,021,862 |
| 2016-06-21 | $12.31 | $12.48 | $11.78 | $12.34 | $12.34 | 3,043,932 |
| 2016-06-20 | $12.64 | $12.90 | $12.13 | $12.42 | $12.42 | 2,789,719 |
| 2016-06-17 | $11.46 | $12.54 | $11.41 | $12.33 | $12.33 | 4,026,438 |
| 2016-06-16 | $11.28 | $11.57 | $10.54 | $11.20 | $11.20 | 3,410,767 |
| 2016-06-15 | $11.47 | $12.18 | $11.34 | $11.58 | $11.58 | 2,728,776 |
| 2016-06-14 | $11.23 | $11.76 | $11.03 | $11.65 | $11.65 | 2,711,928 |
| 2016-06-13 | $11.03 | $11.76 | $10.80 | $11.44 | $11.44 | 3,028,424 |
| 2016-06-10 | $11.68 | $11.96 | $11.27 | $11.36 | $11.36 | 3,040,476 |
| 2016-06-09 | $11.95 | $12.48 | $11.68 | $12.41 | $12.41 | 2,679,053 |
| 2016-06-08 | $12.40 | $12.81 | $12.03 | $12.28 | $12.28 | 4,980,768 |
| 2016-06-07 | $11.62 | $12.25 | $11.45 | $12.19 | $12.19 | 4,690,918 |
| 2016-06-06 | $10.58 | $11.62 | $10.52 | $11.50 | $11.50 | 4,362,082 |
| 2016-06-03 | $10.54 | $10.70 | $10.09 | $10.44 | $10.44 | 3,935,404 |
| 2016-06-02 | $10.46 | $10.53 | $10.10 | $10.47 | $10.47 | 3,944,356 |
| 2016-06-01 | $10.46 | $10.85 | $10.02 | $10.78 | $10.78 | 3,461,481 |
| 2016-05-31 | $10.86 | $11.24 | $10.54 | $10.67 | $10.67 | 3,821,445 |
| 2016-05-27 | $10.45 | $10.74 | $10.20 | $10.56 | $10.56 | 4,256,295 |
| 2016-05-26 | $11.72 | $11.86 | $10.44 | $10.52 | $10.52 | 4,236,107 |
| 2016-05-25 | $11.00 | $11.64 | $10.95 | $11.61 | $11.61 | 3,638,525 |
| 2016-05-24 | $11.15 | $11.15 | $10.36 | $10.88 | $10.88 | 4,328,090 |
| 2016-05-23 | $11.20 | $11.29 | $10.61 | $10.77 | $10.77 | 3,245,290 |
| 2016-05-20 | $11.02 | $11.48 | $11.02 | $11.40 | $11.40 | 3,152,002 |
| 2016-05-19 | $10.97 | $11.12 | $10.55 | $11.02 | $11.02 | 4,288,073 |
| 2016-05-18 | $11.60 | $11.96 | $11.07 | $11.10 | $11.10 | 4,216,790 |
| 2016-05-17 | $11.76 | $12.20 | $11.65 | $11.76 | $11.76 | 5,123,973 |
| 2016-05-16 | $11.15 | $12.02 | $11.14 | $11.88 | $11.88 | 5,763,171 |
| 2016-05-13 | $10.91 | $11.23 | $10.55 | $10.83 | $10.83 | 3,790,126 |
| 2016-05-12 | $10.94 | $11.37 | $10.90 | $11.08 | $11.08 | 5,214,215 |
| 2016-05-11 | $10.44 | $11.06 | $10.29 | $10.77 | $10.77 | 3,577,693 |
| 2016-05-10 | $10.12 | $10.58 | $10.12 | $10.43 | $10.43 | 2,861,901 |
| 2016-05-09 | $10.88 | $11.30 | $10.06 | $10.12 | $10.12 | 6,988,020 |
| 2016-05-06 | $8.85 | $11.84 | $8.77 | $11.52 | $11.52 | 15,883,141 |
| 2016-05-05 | $9.06 | $9.20 | $8.52 | $8.64 | $8.64 | 4,916,093 |
| 2016-05-04 | $8.92 | $9.40 | $8.60 | $8.74 | $8.74 | 4,425,242 |
| 2016-05-03 | $9.37 | $9.43 | $8.82 | $8.86 | $8.86 | 3,310,612 |
| 2016-05-02 | $9.63 | $9.75 | $9.07 | $9.61 | $9.61 | 2,911,164 |
| 2016-04-29 | $9.92 | $10.32 | $9.33 | $9.66 | $9.66 | 4,681,576 |
| 2016-04-28 | $9.27 | $10.03 | $9.12 | $9.77 | $9.77 | 5,449,304 |
| 2016-04-27 | $8.90 | $9.63 | $8.87 | $9.42 | $9.42 | 5,631,939 |
| 2016-04-26 | $8.35 | $8.92 | $8.05 | $8.76 | $8.76 | 3,963,380 |
| 2016-04-25 | $8.70 | $8.90 | $8.16 | $8.26 | $8.26 | 4,996,342 |
| 2016-04-22 | $8.68 | $9.12 | $8.49 | $8.71 | $8.71 | 4,724,194 |
| 2016-04-21 | $9.19 | $9.42 | $8.35 | $8.39 | $8.39 | 6,118,961 |
| 2016-04-20 | $9.11 | $9.33 | $8.95 | $9.09 | $9.09 | 4,632,979 |
| 2016-04-19 | $8.75 | $9.39 | $8.60 | $9.15 | $9.15 | 4,727,668 |
| 2016-04-18 | $8.49 | $8.95 | $8.41 | $8.67 | $8.67 | 4,823,429 |
| 2016-04-15 | $8.84 | $9.25 | $8.74 | $9.10 | $9.10 | 2,601,576 |
| 2016-04-14 | $9.98 | $10.02 | $8.90 | $9.04 | $9.04 | 4,064,720 |
| 2016-04-13 | $9.45 | $10.10 | $9.44 | $9.89 | $9.89 | 6,440,918 |
| 2016-04-12 | $8.44 | $9.36 | $8.20 | $9.32 | $9.32 | 4,573,932 |
| 2016-04-11 | $8.05 | $8.42 | $8.02 | $8.27 | $8.27 | 2,925,994 |
| 2016-04-08 | $7.98 | $8.28 | $7.84 | $7.94 | $7.94 | 2,576,558 |
| 2016-04-07 | $8.38 | $8.46 | $7.52 | $7.67 | $7.67 | 4,098,137 |
| 2016-04-06 | $8.38 | $8.52 | $7.94 | $8.36 | $8.36 | 4,381,472 |
| 2016-04-05 | $8.25 | $8.43 | $8.11 | $8.30 | $8.30 | 4,119,331 |
| 2016-04-04 | $8.55 | $8.63 | $8.17 | $8.35 | $8.35 | 3,114,036 |
| 2016-04-01 | $8.88 | $8.94 | $8.34 | $8.47 | $8.47 | 4,770,293 |
| 2016-03-31 | $8.74 | $9.25 | $8.73 | $9.17 | $9.17 | 4,384,602 |
| 2016-03-30 | $9.03 | $9.34 | $8.47 | $8.85 | $8.85 | 5,523,851 |
| 2016-03-29 | $8.65 | $9.05 | $8.36 | $8.91 | $8.91 | 5,962,879 |
| 2016-03-28 | $8.15 | $8.80 | $8.07 | $8.71 | $8.71 | 2,753,390 |
| 2016-03-24 | $8.50 | $8.83 | $8.18 | $8.43 | $8.43 | 4,247,042 |
| 2016-03-23 | $9.31 | $9.58 | $8.60 | $8.61 | $8.61 | 3,592,374 |
| 2016-03-22 | $9.58 | $9.66 | $9.22 | $9.45 | $9.45 | 3,968,374 |
| 2016-03-21 | $9.56 | $9.80 | $9.26 | $9.75 | $9.75 | 3,709,945 |
| 2016-03-18 | $10.20 | $10.38 | $9.07 | $9.35 | $9.35 | 4,870,129 |
| 2016-03-17 | $9.25 | $10.11 | $9.16 | $9.82 | $9.82 | 4,239,337 |
| 2016-03-16 | $9.18 | $9.56 | $8.69 | $8.98 | $8.98 | 3,704,651 |
| 2016-03-15 | $9.17 | $9.37 | $8.76 | $9.12 | $9.12 | 3,855,804 |
| 2016-03-14 | $9.16 | $9.79 | $9.10 | $9.34 | $9.34 | 3,869,036 |
| 2016-03-11 | $8.92 | $9.70 | $8.90 | $9.37 | $9.37 | 4,344,676 |
| 2016-03-10 | $9.08 | $9.25 | $8.50 | $9.08 | $9.08 | 5,889,085 |
| 2016-03-09 | $9.94 | $10.10 | $8.65 | $9.19 | $9.19 | 4,125,685 |
| 2016-03-08 | $10.21 | $10.27 | $9.03 | $9.54 | $9.54 | 5,718,676 |
| 2016-03-07 | $9.85 | $10.76 | $9.85 | $10.34 | $10.34 | 9,502,872 |
| 2016-03-04 | $9.04 | $10.79 | $8.53 | $9.84 | $9.84 | 10,100,832 |
| 2016-03-03 | $7.24 | $9.04 | $7.20 | $8.91 | $8.91 | 8,082,177 |
| 2016-03-02 | $6.52 | $7.33 | $6.40 | $7.29 | $7.29 | 3,516,070 |
| 2016-03-01 | $6.92 | $7.04 | $6.20 | $6.58 | $6.58 | 5,791,691 |
| 2016-02-29 | $6.57 | $7.19 | $6.54 | $6.88 | $6.88 | 5,525,578 |
| 2016-02-26 | $6.43 | $7.01 | $6.20 | $6.47 | $6.47 | 3,482,980 |
| 2016-02-25 | $6.20 | $6.25 | $5.78 | $6.20 | $6.20 | 3,940,750 |
| 2016-02-24 | $6.33 | $6.45 | $5.91 | $6.21 | $6.21 | 3,611,127 |
| 2016-02-23 | $6.79 | $7.01 | $6.41 | $6.54 | $6.54 | 3,829,956 |
| 2016-02-22 | $6.90 | $7.22 | $6.77 | $6.82 | $6.82 | 4,138,171 |
| 2016-02-19 | $6.51 | $6.68 | $6.16 | $6.63 | $6.63 | 3,840,272 |
| 2016-02-18 | $6.53 | $6.82 | $6.26 | $6.54 | $6.54 | 5,403,210 |
| 2016-02-17 | $6.05 | $6.54 | $6.01 | $6.41 | $6.41 | 2,990,063 |
| 2016-02-16 | $5.82 | $6.05 | $5.60 | $6.02 | $6.02 | 2,925,018 |
| 2016-02-12 | $5.61 | $6.02 | $5.52 | $5.63 | $5.63 | 4,724,091 |
| 2016-02-11 | $5.50 | $5.58 | $5.07 | $5.56 | $5.56 | 3,312,948 |
| 2016-02-10 | $6.10 | $6.28 | $5.56 | $5.63 | $5.63 | 4,589,787 |
| 2016-02-09 | $6.40 | $6.61 | $6.00 | $6.17 | $6.17 | 2,568,151 |
| 2016-02-08 | $6.72 | $6.92 | $6.20 | $6.58 | $6.58 | 6,450,062 |
| 2016-02-05 | $6.71 | $7.98 | $6.53 | $7.01 | $7.01 | 8,329,665 |
| 2016-02-04 | $5.90 | $7.16 | $5.88 | $6.75 | $6.75 | 10,194,492 |
| 2016-02-03 | $5.53 | $5.77 | $4.82 | $5.62 | $5.62 | 6,759,852 |
| 2016-02-02 | $5.44 | $5.57 | $5.19 | $5.32 | $5.32 | 4,696,017 |
| 2016-02-01 | $6.05 | $6.06 | $5.62 | $5.69 | $5.69 | 3,692,572 |
| 2016-01-29 | $5.68 | $6.16 | $5.43 | $6.13 | $6.13 | 5,913,234 |
| 2016-01-28 | $6.12 | $6.17 | $5.61 | $5.68 | $5.68 | 4,713,768 |
| 2016-01-27 | $5.80 | $6.20 | $5.72 | $5.79 | $5.79 | 3,871,608 |
| 2016-01-26 | $5.80 | $6.01 | $5.61 | $5.87 | $5.87 | 5,251,347 |
| 2016-01-25 | $5.81 | $6.10 | $5.33 | $5.64 | $5.64 | 5,048,426 |
| 2016-01-22 | $6.75 | $6.87 | $5.81 | $6.07 | $6.07 | 4,347,613 |
| 2016-01-21 | $5.94 | $6.61 | $5.88 | $6.46 | $6.46 | 5,550,612 |
| 2016-01-20 | $5.88 | $6.13 | $5.43 | $6.01 | $6.01 | 8,376,206 |
| 2016-01-19 | $6.10 | $6.13 | $5.72 | $6.01 | $6.01 | 5,739,885 |
| 2016-01-15 | $6.92 | $6.92 | $5.82 | $6.07 | $6.07 | 17,512,236 |
| 2016-01-14 | $7.08 | $7.47 | $6.88 | $7.27 | $7.27 | 5,329,912 |
| 2016-01-13 | $8.20 | $8.39 | $7.00 | $7.06 | $7.06 | 6,639,905 |
| 2016-01-12 | $8.52 | $8.65 | $7.38 | $7.80 | $7.80 | 3,691,290 |
| 2016-01-11 | $8.36 | $8.47 | $8.14 | $8.35 | $8.35 | 3,959,771 |
| 2016-01-08 | $8.91 | $9.08 | $8.35 | $8.54 | $8.54 | 2,954,077 |
| 2016-01-07 | $8.75 | $9.17 | $8.59 | $8.78 | $8.78 | 4,418,281 |
| 2016-01-06 | $9.45 | $9.71 | $9.02 | $9.04 | $9.04 | 4,094,605 |
| 2016-01-05 | $10.43 | $11.46 | $9.46 | $9.76 | $9.76 | 3,325,843 |
| 2016-01-04 | $10.28 | $11.05 | $10.08 | $10.59 | $10.59 | 4,110,293 |
| 2015-12-31 | $10.11 | $10.38 | $10.01 | $10.23 | $10.16 | 2,073,132 |
| 2015-12-30 | $10.21 | $10.52 | $10.03 | $10.12 | $10.05 | 1,800,512 |
| 2015-12-29 | $10.64 | $10.82 | $10.26 | $10.43 | $10.36 | 2,136,130 |
| 2015-12-28 | $10.77 | $10.87 | $10.30 | $10.33 | $10.26 | 2,459,431 |
| 2015-12-24 | $11.05 | $11.35 | $10.96 | $10.98 | $10.90 | 1,460,986 |
| 2015-12-23 | $10.96 | $11.28 | $10.88 | $11.05 | $10.97 | 3,481,936 |
| 2015-12-22 | $10.51 | $10.92 | $10.23 | $10.59 | $10.52 | 3,017,207 |
| 2015-12-21 | $10.82 | $10.86 | $9.98 | $10.33 | $10.26 | 4,938,868 |
| 2015-12-18 | $12.07 | $12.11 | $10.58 | $10.78 | $10.70 | 7,683,381 |
| 2015-12-17 | $12.40 | $12.52 | $11.96 | $12.15 | $12.06 | 3,551,406 |
| 2015-12-16 | $12.58 | $12.79 | $12.17 | $12.41 | $12.32 | 3,394,864 |
| 2015-12-15 | $12.28 | $12.58 | $12.23 | $12.58 | $12.49 | 7,624,032 |
| 2015-12-14 | $12.98 | $13.03 | $11.95 | $12.20 | $12.11 | 7,026,083 |
| 2015-12-11 | $13.72 | $13.75 | $13.09 | $13.15 | $13.06 | 4,270,696 |
| 2015-12-10 | $13.92 | $14.28 | $13.78 | $13.95 | $13.85 | 2,978,858 |
| 2015-12-09 | $14.41 | $14.74 | $13.76 | $13.95 | $13.85 | 3,389,561 |
| 2015-12-08 | $14.21 | $14.76 | $14.08 | $14.25 | $14.15 | 2,773,857 |
| 2015-12-07 | $14.29 | $14.80 | $14.09 | $14.53 | $14.43 | 3,667,062 |
| 2015-12-04 | $15.73 | $15.74 | $14.56 | $14.97 | $14.86 | 3,212,813 |
| 2015-12-03 | $16.32 | $16.42 | $15.75 | $15.89 | $15.78 | 3,802,979 |
| 2015-12-02 | $16.27 | $16.57 | $15.79 | $15.96 | $15.85 | 5,725,387 |
| 2015-12-01 | $15.86 | $16.28 | $15.64 | $16.25 | $16.14 | 2,199,546 |
| 2015-11-30 | $16.16 | $16.16 | $15.54 | $15.88 | $15.77 | 2,167,554 |
| 2015-11-27 | $15.76 | $16.28 | $15.39 | $15.49 | $15.38 | 1,104,709 |
| 2015-11-25 | $15.97 | $16.48 | $15.59 | $16.16 | $16.05 | 1,814,200 |
| 2015-11-24 | $15.59 | $16.40 | $15.51 | $16.27 | $16.16 | 2,394,109 |
| 2015-11-23 | $14.98 | $15.59 | $14.74 | $15.41 | $15.30 | 2,268,930 |
| 2015-11-20 | $15.30 | $15.61 | $14.86 | $15.03 | $14.92 | 3,978,548 |
| 2015-11-19 | $16.21 | $16.34 | $15.09 | $15.28 | $15.17 | 3,810,767 |
| 2015-11-18 | $16.22 | $16.48 | $15.70 | $16.40 | $16.28 | 3,218,648 |
| 2015-11-17 | $16.00 | $16.37 | $15.59 | $15.80 | $15.69 | 3,308,680 |
| 2015-11-16 | $15.61 | $16.20 | $15.16 | $16.13 | $16.02 | 2,863,956 |
| 2015-11-13 | $15.70 | $15.89 | $15.32 | $15.78 | $15.67 | 3,965,127 |
| 2015-11-12 | $15.88 | $16.55 | $15.55 | $15.72 | $15.61 | 4,676,987 |
| 2015-11-11 | $18.62 | $18.85 | $15.78 | $16.30 | $16.19 | 6,871,314 |
| 2015-11-10 | $18.86 | $19.65 | $17.67 | $18.66 | $18.53 | 9,412,368 |
| 2015-11-09 | $17.31 | $17.47 | $16.60 | $16.96 | $16.84 | 3,351,911 |
| 2015-11-06 | $17.40 | $17.91 | $16.04 | $17.39 | $17.27 | 2,042,394 |
| 2015-11-05 | $17.87 | $18.28 | $17.43 | $17.64 | $17.52 | 2,167,268 |
| 2015-11-04 | $18.12 | $18.33 | $17.75 | $18.07 | $17.94 | 2,257,610 |
| 2015-11-03 | $17.57 | $18.21 | $16.95 | $18.00 | $17.87 | 3,072,759 |
| 2015-11-02 | $16.47 | $17.76 | $16.41 | $17.52 | $17.40 | 2,141,019 |
| 2015-10-30 | $16.34 | $16.88 | $15.93 | $16.55 | $16.43 | 2,164,403 |
| 2015-10-29 | $15.98 | $16.46 | $15.82 | $16.19 | $16.08 | 2,864,364 |
| 2015-10-28 | $15.89 | $16.57 | $15.64 | $16.13 | $16.02 | 2,776,914 |
| 2015-10-27 | $16.22 | $16.36 | $15.26 | $15.66 | $15.55 | 3,648,088 |
| 2015-10-26 | $17.31 | $17.50 | $16.28 | $16.46 | $16.34 | 1,959,214 |
| 2015-10-23 | $17.63 | $18.22 | $17.28 | $17.45 | $17.33 | 2,837,921 |
| 2015-10-22 | $17.92 | $18.44 | $17.44 | $17.70 | $17.58 | 3,204,219 |
| 2015-10-21 | $17.85 | $18.59 | $17.75 | $17.78 | $17.65 | 3,903,558 |
| 2015-10-20 | $17.00 | $18.09 | $16.82 | $18.09 | $17.96 | 2,801,319 |
| 2015-10-19 | $17.48 | $17.78 | $17.05 | $17.12 | $17.00 | 3,045,318 |
| 2015-10-16 | $17.73 | $17.85 | $17.05 | $17.82 | $17.69 | 2,647,394 |
| 2015-10-15 | $17.22 | $17.69 | $16.72 | $17.69 | $17.57 | 2,561,204 |
| 2015-10-14 | $16.69 | $17.58 | $16.69 | $17.40 | $17.28 | 2,894,418 |
| 2015-10-13 | $16.45 | $17.43 | $16.20 | $16.83 | $16.71 | 2,652,910 |
| 2015-10-12 | $17.27 | $17.36 | $16.21 | $16.57 | $16.45 | 2,205,996 |
| 2015-10-09 | $17.48 | $17.66 | $16.84 | $17.27 | $17.15 | 2,962,813 |
| 2015-10-08 | $16.75 | $17.41 | $16.37 | $17.21 | $17.09 | 3,939,450 |
| 2015-10-07 | $17.65 | $18.00 | $16.38 | $17.14 | $17.02 | 4,182,375 |
| 2015-10-06 | $16.59 | $17.83 | $16.51 | $17.44 | $17.32 | 3,615,114 |
| 2015-10-05 | $16.24 | $17.13 | $16.24 | $16.70 | $16.58 | 4,006,183 |
| 2015-10-02 | $14.48 | $16.41 | $14.40 | $16.33 | $16.22 | 5,283,349 |
| 2015-10-01 | $15.35 | $15.41 | $14.50 | $14.74 | $14.64 | 3,430,969 |
| 2015-09-30 | $15.21 | $15.36 | $14.60 | $14.81 | $14.71 | 3,864,342 |
| 2015-09-29 | $14.35 | $15.36 | $14.20 | $15.03 | $14.92 | 4,660,672 |
| 2015-09-28 | $15.05 | $15.19 | $14.15 | $14.56 | $14.22 | 3,594,086 |
| 2015-09-25 | $15.39 | $15.63 | $14.99 | $15.45 | $15.09 | 4,741,970 |
| 2015-09-24 | $15.05 | $15.43 | $14.77 | $15.20 | $14.85 | 4,033,365 |
| 2015-09-23 | $16.15 | $16.27 | $15.04 | $15.14 | $14.79 | 2,216,535 |
| 2015-09-22 | $15.83 | $16.45 | $15.60 | $15.92 | $15.55 | 2,797,783 |
| 2015-09-21 | $16.65 | $16.98 | $15.93 | $16.29 | $15.91 | 3,355,565 |
| 2015-09-18 | $17.05 | $17.11 | $16.26 | $16.52 | $16.14 | 4,271,140 |
| 2015-09-17 | $16.71 | $18.12 | $16.71 | $17.50 | $17.09 | 4,802,619 |
| 2015-09-16 | $16.51 | $17.32 | $16.51 | $17.21 | $16.81 | 3,558,378 |
| 2015-09-15 | $15.95 | $16.33 | $15.60 | $16.31 | $15.93 | 2,238,175 |
| 2015-09-14 | $15.63 | $15.79 | $15.21 | $15.63 | $15.27 | 1,977,142 |
| 2015-09-11 | $16.12 | $16.22 | $15.36 | $15.61 | $15.25 | 3,524,170 |
| 2015-09-10 | $16.50 | $16.80 | $15.97 | $16.52 | $16.14 | 4,195,843 |
| 2015-09-09 | $17.31 | $17.96 | $16.06 | $16.37 | $15.99 | 3,073,148 |
| 2015-09-08 | $17.02 | $17.44 | $16.59 | $17.31 | $16.91 | 2,504,615 |
| 2015-09-04 | $17.23 | $17.43 | $16.71 | $16.79 | $16.40 | 2,907,133 |
| 2015-09-03 | $17.53 | $18.18 | $17.24 | $17.50 | $17.09 | 2,673,967 |
| 2015-09-02 | $18.13 | $18.47 | $17.06 | $17.54 | $17.13 | 2,739,667 |
| 2015-09-01 | $18.35 | $18.97 | $18.06 | $18.22 | $17.80 | 2,823,706 |
| 2015-08-31 | $18.62 | $19.35 | $18.00 | $19.11 | $18.67 | 3,226,576 |
| 2015-08-28 | $17.66 | $19.38 | $17.66 | $18.92 | $18.48 | 4,029,331 |
Atwood Oceanics Inc (ATW) News Headlines
Recent Atwood Oceanics Inc (ATW) News
Similar Companies to Atwood Oceanics Inc (ATW) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |