DWA

Dreamworks Animation SKG, Inc. Historical Stock Prices

$20.16
*  
0.71
3.65%
Get DWA Alerts
*Delayed - data as of Sep. 2, 2015  -  Find a broker to begin trading DWA now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    DWA Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 02-JUN-2015 TO 02-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  19.72  20.59  19.11  20.16 1,458,833
09/02/2015 19.72 20.59 19.11 20.15 1,497,654
09/01/2015 19.54 19.9 19.38 19.45 608,364
08/31/2015 20.23 20.24 19.79 19.94 494,992
08/28/2015 20.17 20.88 20.105 20.29 1,175,236
08/27/2015 19.97 20.37 19.77 20.32 1,187,031
08/26/2015 19.69 19.97 19.26 19.75 1,265,597
08/25/2015 19.93 19.95 18.79 19.26 1,693,823
08/24/2015 18.61 19.7 18.27 19.08 1,635,346
08/21/2015 17.82 19.27 17.82 19.08 1,271,296
08/20/2015 19.11 19.31 17.88 18.17 997,466
08/19/2015 19.32 19.53 19.01 19.2 448,637
08/18/2015 19.63 19.67 19.16 19.44 320,817
08/17/2015 19.41 19.73 19.13 19.65 411,089
08/14/2015 19.57 19.68 19.12 19.54 598,631
08/13/2015 19.94 20.03 19.55 19.67 554,517
08/12/2015 20.07 20.26 19.53 20 700,235
08/11/2015 20.63 21.29 20.16 20.41 577,754
08/10/2015 20.38 21.14 20.38 20.94 843,172
08/07/2015 20.65 20.79 19.585 20.2 1,341,190
08/06/2015 21.01 21.04 19.42 20.62 2,156,753
08/05/2015 22.98 23.69 20.23 21 3,253,813
08/04/2015 23.93 24.23 23.55 23.98 700,906
08/03/2015 24.21 24.7 23.56 23.81 673,394
07/31/2015 24.57 24.79 24.02 24.11 1,172,524
07/30/2015 25.41 25.48 24.37 24.47 956,590
07/29/2015 25.29 25.49 24.99 25.4 313,002
07/28/2015 25.14 25.38 24.64 25.35 446,006
07/27/2015 24.99 25.32 24.83 24.96 420,284
07/24/2015 25.73 25.99 25.2 25.29 436,777
07/23/2015 26.26 26.36 25.49 25.78 524,120
07/22/2015 25.52 25.82 25.5 25.75 385,180
07/21/2015 26.35 26.45 25.53 25.58 576,439
07/20/2015 26.45 26.5 26.17 26.41 377,488
07/17/2015 26.31 26.5 26.08 26.4 423,961
07/16/2015 26.25 26.81 25.92 26.34 827,188
07/15/2015 25.94 26.25 25.78 25.83 218,297
07/14/2015 25.42 26.05 25.41 25.97 356,442
07/13/2015 25.45 25.86 25.27 25.46 533,441
07/10/2015 25.01 25.33 24.8 25.27 743,586
07/09/2015 24.68 25.1 24.59 24.86 716,919
07/08/2015 25.41 25.46 24.365 24.49 542,144
07/07/2015 26.07 26.07 25.11 25.6 634,058
07/06/2015 25.73 26.31 25.72 26.08 485,278
07/02/2015 26.13 26.37 25.75 25.92 374,254
07/01/2015 26.63 26.772 25.97 26.05 554,795
06/30/2015 26.3 26.41 25.78 26.38 744,694
06/29/2015 27.52 27.94 26.03 26.16 1,422,443
06/26/2015 27.66 27.92 26.98 27.8 8,077,882
06/25/2015 28.16 28.2723 27.59 27.73 472,083
06/24/2015 27.3 28.13 27.04 28.01 647,318
06/23/2015 27.77 27.94 27.05 27.48 823,007
06/22/2015 27.87 28 27.64 27.76 693,059
06/19/2015 27.27 27.82 27.13 27.73 891,089
06/18/2015 27.17 27.32 26.99 27.18 539,747
06/17/2015 27.68 27.69 27.0985 27.21 586,065
06/16/2015 27.6 27.97 27.42 27.55 497,298
06/15/2015 27.92 27.92 27.23 27.74 544,132
06/12/2015 27.34 27.58 26.95 27.55 322,999
06/11/2015 26.5 27.54 26.17 27.46 780,335
06/10/2015 27.09 27.47 26.14 26.4 1,688,312
06/09/2015 27.73 28.51 27.56 27.84 411,504
06/08/2015 28.25 28.54 27.79 28 711,573
06/05/2015 28.17 29.75 28.16 28.32 1,985,374
06/04/2015 27.25 27.47 27.18 27.46 586,154
06/03/2015 26.99 27.59 26.93 27.31 491,800
06/02/2015 27.03 27.44 26.89 27.08 263,811
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?