DWA

Dreamworks Animation SKG, Inc. Historical Stock Prices

$25.35
*  
0.39
1.56%
Get DWA Alerts
*Delayed - data as of Jul. 28, 2015  -  Find a broker to begin trading DWA now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
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 27-APR-2015 TO 27-JUL-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  25.14  25.38  24.64  25.35 445,828
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
06/01/2015 26.97 27.2 26.67 27.05 408,870
05/29/2015 26.73 27.02 26.46 26.95 360,387
05/28/2015 26.92 26.99 26.46 26.79 355,455
05/27/2015 27.14 27.32 26.81 26.98 450,906
05/26/2015 26.94 27.25 26.56 27.12 550,807
05/22/2015 26.97 27.235 26.62 26.95 306,180
05/21/2015 26.5 27.11 26.29 26.94 568,051
05/20/2015 26.12 26.52 25.93 26.48 379,989
05/19/2015 26.29 26.6 25.76 26.09 641,422
05/18/2015 24.72 26.73 24.46 26.15 770,501
05/15/2015 24.89 25.12 24.56 24.74 451,614
05/14/2015 25.43 25.47 24.73 24.83 334,628
05/13/2015 24.87 25.34 24.7601 25.22 408,549
05/12/2015 24.36 24.89 24.02 24.82 290,878
05/11/2015 24.22 24.79 23.95 24.57 393,450
05/08/2015 24.62 24.64 24.08 24.24 491,052
05/07/2015 25.16 25.2 24.25 24.34 531,918
05/06/2015 24.81 25.21 24.5099 25.16 450,920
05/05/2015 25.63 25.94 24.86 24.86 484,133
05/04/2015 24.87 25.71 23.8 25.55 494,905
05/01/2015 25.33 26 23.79 24.93 1,313,150
04/30/2015 26.67 26.68 25.84 26.06 834,035
04/29/2015 25.28 26.82 24.97 26.67 1,043,724
04/28/2015 25.79 26.31 25.31 25.33 1,113,050
04/27/2015 26.12 26.74 25.52 25.805 764,113
*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?