Home > Quotes > DWA > Historical Prices
DWA

Historical Stock Prices

$21.3
*  
0.26
  negative  
1.24%
Get DWA Alerts
*Delayed - data as of May 24, 2013 
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 24-FEB-2013 TO 24-MAY-2013

Date Open High Low Close/Last Volume
05/24/2013 20.93 21.3 20.89 21.3 363,580
05/23/2013 21.62 21.64 20.78 21.04 1,314,648
05/22/2013 22.02 22.16 21.6 21.75 472,638
05/21/2013 21.91 22.18 21.9 21.99 479,142
05/20/2013 21.75 21.99 21.74 21.93 404,632
05/17/2013 21.87 21.91 21.6 21.74 333,299
05/16/2013 22 22.12 21.63 21.74 464,923
05/15/2013 21.85 22.216 21.73 21.98 551,992
05/14/2013 21.74 22.26 21.67 21.9 496,574
05/13/2013 21.69 21.88 21.525 21.76 545,008
05/10/2013 21.4 21.64 21.4 21.6 762,498
05/09/2013 21.47 21.68 21.3 21.34 649,314
05/08/2013 21.26 21.62 21.1601 21.62 611,912
05/07/2013 21.33 21.4 21.09 21.32 597,709
05/06/2013 21.26 21.64 21.03 21.31 709,155
05/03/2013 21.56 21.74 21.26 21.3 867,618
05/02/2013 20.81 21.42 20.72 21.35 1,708,126
05/01/2013 21.09 21.1 19.3201 20.69 5,647,031
04/30/2013 19.23 19.45 19 19.28 1,215,008
04/29/2013 19.48 19.68 19.24 19.26 634,884
04/26/2013 19.32 19.51 19.12 19.41 604,307
04/25/2013 19.28 19.6 19.195 19.26 748,110
04/24/2013 19.32 19.47 19.0607 19.15 620,468
04/23/2013 19.6 19.61 19.2 19.3 836,992
04/22/2013 19.69 19.82 19.16 19.56 804,999
04/19/2013 19.21 19.66 19.14 19.615 650,950
04/18/2013 19.17 19.24 18.93 19.07 589,924
04/17/2013 19.06 19.32 18.81 19.17 1,265,461
04/16/2013 19.71 19.85 19.25 19.64 1,038,485
04/15/2013 19.55 19.6 18.945 19.02 551,337
04/12/2013 19.59 19.72 19.375 19.7 652,801
04/11/2013 19.51 19.65 19.35 19.62 578,654
04/10/2013 19.25 19.61 19.09 19.51 556,406
04/09/2013 19.25 19.335 18.93 19.24 828,228
04/08/2013 18.36 19.49 18.29 19.33 1,738,826
04/05/2013 18.16 18.39 17.86 18.37 712,418
04/04/2013 18.29 18.34 18.005 18.34 518,184
04/03/2013 18.29 18.62 18.22 18.32 1,258,682
04/02/2013 18.3 18.52 18.225 18.31 1,011,040
04/01/2013 18.93 18.96 18.13 18.24 1,399,975
03/28/2013 18.94 19.05 18.63 18.96 1,387,931
03/27/2013 18.79 19.08 18.6 19.05 723,988
03/26/2013 19 19 18.68 18.88 732,100
03/25/2013 19.25 19.99 18.81 18.86 1,575,862
03/22/2013 19.02 19.17 18.69 18.98 1,210,564
03/21/2013 18.74 19.16 18.61 19.01 1,317,658
03/20/2013 18.77 19.07 18.56 18.9 1,038,475
03/19/2013 18.55 18.94 18.44 18.79 1,772,931
03/18/2013 18.84 18.9 18.46 18.52 1,170,810
03/15/2013 19 19.6101 18.95 19.06 1,572,939
03/14/2013 19 19.195 18.7501 19.11 1,327,452
03/13/2013 18.02 19.26 18 19.17 4,329,821
03/12/2013 17.7 17.75 17.5 17.68 643,516
03/11/2013 17.71 17.8 17.51 17.7 778,820
03/08/2013 17.1 17.76 17.014 17.75 1,615,640
03/07/2013 17.02 17.18 16.93 17.06 659,075
03/06/2013 16.93 17.16 16.8 17.02 949,978
03/05/2013 17.15 17.2 16.8 16.91 1,915,662
03/04/2013 16.78 17.09 16.61 17.08 1,842,224
03/01/2013 16.52 16.875 16.22 16.87 1,245,918
02/28/2013 16.28 16.69 16.25 16.6 1,402,780
02/27/2013 16.21 16.85 15.9 16.31 3,180,936
02/26/2013 16.91 17 15.95 16.61 2,243,565
02/25/2013 17.12 17.21 16.79 16.82 658,247
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.