DWA

Dreamworks Animation SKG, Inc. Historical Stock Prices

$26.75
*  
0.21
 negative 
0.78%
Get DWA Alerts
*Delayed - data as of Apr. 15, 2014 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 15-APR-2013 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00  27.11  27.11  26.14  26.75 756,950
04/15/2014 27.11 27.11 26.14 26.75 756,855
04/14/2014 27.85 27.85 26.79 26.96 1,265,876
04/11/2014 26.55 28.025 26.45 27.68 2,098,550
04/10/2014 27.27 27.41 26.605 26.86 1,215,680
04/09/2014 26.76 27.66 26.72 27.34 1,430,742
04/08/2014 25.98 26.78 25.88 26.52 812,330
04/07/2014 26.49 26.49 25.745 26.02 967,533
04/04/2014 27.34 27.3881 26.21 26.55 593,724
04/03/2014 27.35 27.8 26.97 27.11 488,845
04/02/2014 27.68 27.89 27.16 27.35 876,669
04/01/2014 26.66 27.88 26.56 27.76 1,446,688
03/31/2014 26.21 26.6926 26.12 26.55 732,655
03/28/2014 26.17 26.62 25.89 26.07 672,768
03/27/2014 26 26.27 25.67 26.12 1,097,294
03/26/2014 26.3 26.5299 26.01 26.02 667,150
03/25/2014 26.72 26.98 26.0027 26.29 917,913
03/24/2014 26.9 26.93 26.02 26.45 1,070,895
03/21/2014 27.36 27.51 26.72 26.82 1,169,735
03/20/2014 27.07 27.49 26.9002 27.16 528,854
03/19/2014 27.59 27.7 27.05 27.13 583,875
03/18/2014 27.48 27.76 27.455 27.7 556,285
03/17/2014 27.57 27.94 27.47 27.57 731,447
03/14/2014 27.31 27.73 27.12 27.38 761,465
03/13/2014 28.51 28.59 27.2 27.3 1,425,643
03/12/2014 28.61 28.87 28.33 28.5 797,538
03/11/2014 29.06 29.25 28.43 28.9 1,746,315
03/10/2014 30.08 30.58 28.99 29.05 1,445,495
03/07/2014 29.68 29.99 28.86 29.46 1,760,924
03/06/2014 28.78 30.64 28.78 29.73 2,067,372
03/05/2014 29.05 29.39 28.44 28.78 1,294,183
03/04/2014 28.7 29.17 28.672 28.98 2,879,341
03/03/2014 29.63 29.65 28.42 28.5 1,997,199
02/28/2014 30.07 30.2 29.3101 29.91 1,344,842
02/27/2014 31.21 31.35 29.8 30.01 2,942,399
02/26/2014 30.92 31.27 30.015 30.91 6,952,355
02/25/2014 34.96 35.37 34.18 35.2 1,678,009
02/24/2014 33.32 35.055 33.32 34.85 1,023,764
02/21/2014 32.93 33.29 32.58 33.21 650,062
02/20/2014 32.14 32.8697 31.92 32.83 781,482
02/19/2014 32.36 32.62 31.86 32.01 1,119,654
02/18/2014 32.83 33.28 32.26 32.44 1,144,721
02/14/2014 33.5 33.7 32.81 32.86 619,096
02/13/2014 33.38 34.06 33.2012 33.56 416,153
02/12/2014 33.95 33.99 33.52 33.67 525,098
02/11/2014 33.63 34.37 33.47 33.95 591,461
02/10/2014 33.85 34.51 33.52 33.53 983,752
02/07/2014 32.54 33.89 32.54 33.69 714,117
02/06/2014 31.71 32.36 31.44 32.32 275,339
02/05/2014 31.72 32.06 31.5 31.66 619,164
02/04/2014 31.01 32.19 31 31.91 907,911
02/03/2014 33.57 33.84 31.1 31.23 1,535,334
01/31/2014 33.44 34.02 33.0901 33.74 669,237
01/30/2014 33.52 34.21 33.36 33.99 703,919
01/29/2014 33.39 33.63 33.18 33.25 479,372
01/28/2014 33.21 33.88 33.01 33.54 686,697
01/27/2014 32.59 33.55 32.59 32.99 1,279,842
01/24/2014 34.13 34.13 32.4216 32.81 1,898,665
01/23/2014 34.6 34.815 33.69 34.29 755,052
01/22/2014 34.65 34.88 34.185 34.82 385,104
01/21/2014 34.66 34.88 34.19 34.53 382,025
01/17/2014 35.25 35.35 34.375 34.51 475,939
01/16/2014 35.32 35.4 34.96 35.16 516,529
01/15/2014 35 35.57 35 35.34 471,613
01/14/2014 34.71 35.06 34.4 34.99 629,201
01/13/2014 34.62 34.97 34.36 34.59 837,927
01/10/2014 34.69 34.72 34.25 34.63 348,143
01/09/2014 35.08 35.29 34.57 34.64 388,951
01/08/2014 34.78 35.23 34.75 34.91 735,027
01/07/2014 35.18 35.28 34.7 34.88 497,035
01/06/2014 35.24 35.32 34.69 35 734,791
01/03/2014 35.28 35.57 34.93 35.19 524,606
01/02/2014 35.3 35.48 34.735 35.15 560,963
12/31/2013 35.76 35.76 35.26 35.5 511,909
12/30/2013 35.44 36.01 35.24 35.74 607,852
12/27/2013 35.42 35.83 34.84 35.23 593,676
12/26/2013 35.61 35.89 35.3 35.47 505,604
12/24/2013 35.46 35.7 34.68 35.56 296,387
12/23/2013 35.15 35.51 34.92 35.47 657,365
12/20/2013 34.76 35.38 34.7 35.14 1,713,298
12/19/2013 34 35.2 34 34.68 900,171
12/18/2013 33.46 34 33.01 33.98 834,480
12/17/2013 33.31 33.48 33.01 33.3 635,813
12/16/2013 33.15 33.365 32.9 33.27 756,927
12/13/2013 33.45 33.6 33.03 33.18 556,420
12/12/2013 33.51 34.045 33.14 33.49 741,814
12/11/2013 34.14 34.3 33.1 33.59 899,615
12/10/2013 33.85 34.56 33.6535 34.15 606,835
12/09/2013 34.04 34.44 33.86 34.02 524,916
12/06/2013 33.75 34.45 33.44 34.1 842,592
12/05/2013 33.45 33.7 33.15 33.49 504,730
12/04/2013 32.55 33.555 32.55 33.44 883,790
12/03/2013 32.48 33.12 32.07 32.72 1,303,902
12/02/2013 32 32.91 31.86 32.64 751,728
11/29/2013 31.87 32.19 31.51 31.86 296,651
11/27/2013 31.78 32.12 31.415 31.76 661,484
11/26/2013 31.89 32.07 31.431 31.66 812,944
11/25/2013 32.82 32.88 31.93 31.97 724,052
11/22/2013 32.35 32.91 32.32 32.82 517,198
11/21/2013 32.07 32.71 31.95 32.33 403,642
11/20/2013 31.98 32.21 31.8 32.03 451,893
11/19/2013 32.04 32.45 31.74 32.03 585,719
11/18/2013 32.55 32.63 31.89 32 663,005
11/15/2013 32.51 33.03 32.45 32.58 663,383
11/14/2013 32.1 32.66 31.47 32.48 613,671
11/13/2013 31.32 32.21 31.1 32.07 602,413
11/12/2013 31.14 31.74 31.085 31.55 627,391
11/11/2013 31.12 31.56 30.97 31.23 493,451
11/08/2013 31.33 31.64 30.84 31.17 1,018,541
11/07/2013 31.83 32 30.79 31.36 1,949,726
11/06/2013 32.56 32.77 31.56 31.81 698,393
11/05/2013 33.02 33.02 32.4 32.5 992,259
11/04/2013 33.85 33.88 32.76 33.02 1,085,427
11/01/2013 34.15 34.74 33.021 33.77 1,536,210
10/31/2013 32.41 35.23 32.3704 34.24 3,505,933
10/30/2013 30.75 33.1 30.25 32.65 5,683,520
10/29/2013 27.53 27.915 27.28 27.82 1,957,282
10/28/2013 28.09 28.18 27.5 27.57 1,227,422
10/25/2013 28.07 28.29 27.71 28.05 541,710
10/24/2013 28.61 28.79 28.145 28.155 869,859
10/23/2013 29.01 29.16 28.66 28.73 1,001,463
10/22/2013 29.08 29.6 28.9252 29.04 1,051,051
10/21/2013 28.59 29.24 28.47 28.94 1,319,932
10/18/2013 28.31 28.63 28.11 28.51 993,952
10/17/2013 28.08 28.43 26.83 28.07 510,918
10/16/2013 27.79 28.6 27.79 28.25 759,680
10/15/2013 28.07 28.31 27.65 27.67 636,914
10/14/2013 27.4 28.28 27.39 28.11 431,271
10/11/2013 27.83 27.9 27.48 27.58 788,145
10/10/2013 27.36 27.89 27.36 27.77 1,119,241
10/09/2013 27.94 28.07 26.5 27.05 1,740,955
10/08/2013 28.47 28.78 27.96 28.01 1,076,885
10/07/2013 28.47 28.62 28.3166 28.39 764,627
10/04/2013 28.57 28.87 28.48 28.6 649,916
10/03/2013 28.63 28.73 28.371 28.53 474,435
10/02/2013 28.58 28.79 28.0325 28.61 663,785
10/01/2013 28.41 29.08 28.24 28.77 766,487
09/30/2013 28.59 28.66 28.27 28.46 779,386
09/27/2013 28.51 29.04 28.33 28.74 594,045
09/26/2013 28.23 28.86 28.14 28.71 720,391
09/25/2013 28.04 28.26 27.922 28.21 746,996
09/24/2013 27.92 28.34 27.82 28.04 510,956
09/23/2013 28.96 29.16 27.96 28.1 799,130
09/20/2013 29.65 29.87 29.45 29.58 854,818
09/19/2013 29.13 29.73 29.0508 29.57 496,772
09/18/2013 29.18 29.3773 29.06 29.17 360,636
09/17/2013 28.96 29.39 28.89 29.17 439,693
09/16/2013 29.15 29.45 28.91 28.97 564,871
09/13/2013 28.57 29.11 28.535 28.9 690,104
09/12/2013 28.74 28.93 28.435 28.58 662,172
09/11/2013 28.3 28.745 28.3 28.7 488,201
09/10/2013 28.36 28.491 28.09 28.37 591,183
09/09/2013 28.23 28.55 28.155 28.2 710,822
09/06/2013 28.18 28.405 27.76 28.22 962,444
09/05/2013 28.5 28.64 28.24 28.26 692,140
09/04/2013 28.32 28.8 28.26 28.485 483,145
09/03/2013 28.63 28.94 28.23 28.37 887,454
08/30/2013 28.92 28.94 28.24 28.3 625,826
08/29/2013 28.8 29.05 28.7344 28.94 467,029
08/28/2013 28.73 29.16 28.55 28.83 819,736
08/27/2013 29.8 29.99 28.76 28.79 1,694,012
08/26/2013 30.1 30.35 29.76 30 551,260
08/23/2013 29.9 30.1301 29.6 30.03 777,754
08/22/2013 29.48 30.44 29.25 29.86 1,426,276
08/21/2013 28.89 29.75 28.54 29.35 2,348,620
08/20/2013 28.39 29.04 28.18 28.89 714,659
08/19/2013 28.28 28.6999 28.1201 28.35 913,115
08/16/2013 28 28.45 27.92 28.31 599,672
08/15/2013 28.11 28.34 28.03 28.1 904,264
08/14/2013 28.14 28.44 28.1001 28.31 568,052
08/13/2013 28.27 28.37 28.2 28.28 885,196
08/12/2013 28.15 28.39 27.62 28.28 861,315
08/09/2013 27.7 28.37 27.36 28.09 1,100,921
08/08/2013 27.53 28.09 27.33 27.8 664,619
08/07/2013 27.46 27.79 27.11 27.56 744,143
08/06/2013 27.48 27.79 27.11 27.56 801,501
08/05/2013 26.62 27.58 26.62 27.58 1,228,614
08/02/2013 26.92 27.03 26.33 26.74 959,207
08/01/2013 26.9 27.03 25.93 26.95 2,699,895
07/31/2013 24.27 24.85 24.26 24.76 1,667,275
07/30/2013 24.31 24.48 23.626 24.29 1,008,844
07/29/2013 24.38 24.6255 24.15 24.25 595,158
07/26/2013 24.09 24.45 23.8528 24.41 545,074
07/25/2013 23.71 24.17 23.51 24.16 539,159
07/24/2013 24.02 24.125 23.43 23.71 810,866
07/23/2013 23.78 24.3613 23.765 23.92 921,352
07/22/2013 23.87 24.28 22.98 23.77 2,699,364
07/19/2013 25 25.23 24.75 24.9 810,668
07/18/2013 24.39 25.13 24.28 24.95 818,459
07/17/2013 25 25.07 24.01 24.35 2,211,246
07/16/2013 26.75 26.75 24.98 25.04 1,163,571
07/15/2013 25.97 26.86 25.77 26.64 1,403,649
07/12/2013 24.45 25.92 24.45 25.87 1,924,676
07/11/2013 25.07 25.15 24.041 24.29 2,313,371
07/10/2013 25.54 25.72 24.441 24.75 1,433,764
07/09/2013 26.13 26.15 25.45 25.54 1,067,921
07/08/2013 26.5 26.51 25.74 26 1,181,395
07/05/2013 26.44 26.62 26.25 26.35 616,789
07/03/2013 25.79 26.2 25.7801 26.1 241,328
07/02/2013 26.37 26.47 25.63 25.9 512,532
07/01/2013 25.67 26.67 25.67 26.32 663,377
06/28/2013 25.7 25.95 25.3401 25.66 1,155,097
06/27/2013 25.3 25.9 25.29 25.72 580,534
06/26/2013 24.65 25.44 24.65 25.17 660,800
06/25/2013 24.38 24.83 24.17 24.53 752,862
06/24/2013 23.92 24.44 23.86 24.29 632,302
06/21/2013 24.54 24.96 24.27 24.28 939,470
06/20/2013 24.69 24.9 24.42 24.45 593,317
06/19/2013 24.84 25.5 24.46 24.95 1,626,282
06/18/2013 23.89 24.35 23.87 24.31 1,173,453
06/17/2013 24.03 24.75 23.6 23.74 1,382,562
06/14/2013 22.43 22.95 22.4 22.81 539,501
06/13/2013 22.43 22.817 22.05 22.52 733,177
06/12/2013 22.79 22.87 22.53 22.62 680,447
06/11/2013 22.38 22.8 22.35 22.69 320,625
06/10/2013 22.85 22.99 22.46 22.53 467,361
06/07/2013 22.43 22.83 22.31 22.79 353,857
06/06/2013 21.85 22.32 21.67 22.3 519,170
06/05/2013 22.11 22.26 21.83 21.87 784,657
06/04/2013 21.8 22.1892 21.8 22.095 636,675
06/03/2013 21.9 22.09 21.461 21.74 566,945
05/31/2013 21.89 22.3 21.89 21.94 559,575
05/30/2013 21.85 22.24 21.808 21.98 721,853
05/29/2013 21.8 21.8525 21.58 21.79 349,630
05/28/2013 21.54 21.915 21.45 21.83 425,712
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
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.

Research your brokers before you trade


Want to trade FX?