DWA

Dreamworks Animation SKG, Inc. Historical Stock Prices

$21.81
*  
0.45
2.11%
Get DWA Alerts
*Delayed - data as of Oct. 20, 2014  -  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 for next time

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

Results for: 1 Year, From 20-OCT-2013 TO 20-OCT-2014

Date Open High Low Close / Last Volume
16:00  21.37  22.16  21.35  21.81 989,762
10/20/2014 21.37 22.16 21.35 21.81 991,481
10/17/2014 20.53 21.48 20.145 21.36 1,617,531
10/16/2014 20.36 20.728 20.1 20.28 2,069,244
10/15/2014 20.93 21.08 20.23 20.83 1,008,060
10/14/2014 21.06 21.28 20.64 21.08 1,739,130
10/13/2014 20.61 21.12 20.36 20.45 1,698,317
10/10/2014 22.68 22.9 20.25 20.65 2,351,049
10/09/2014 23.96 24.1399 22.68 22.74 1,092,329
10/08/2014 23.95 24.07 23.2 24.04 1,785,343
10/07/2014 24.54 24.86 23.91 23.99 1,491,473
10/06/2014 24.74 25.14 24.71 24.81 946,927
10/03/2014 25.07 25.12 24.39 24.71 1,404,431
10/02/2014 26.71 26.77 24.36 24.8 3,339,932
10/01/2014 27.14 28.17 26.6 26.75 3,154,625
09/30/2014 25.67 27.65 25.35 27.27 7,140,335
09/29/2014 26.89 28.97 25.85 28.18 19,337,550
09/26/2014 22.24 22.4 22.1 22.36 655,389
09/25/2014 22.46 22.5799 22.0598 22.23 699,095
09/24/2014 22.5 22.59 22.33 22.55 724,670
09/23/2014 22.75 22.96 22.38 22.49 871,233
09/22/2014 23.45 23.63 22.75 22.77 728,560
09/19/2014 23.58 24 23.27 23.56 1,163,097
09/18/2014 23.4 23.735 23.26 23.56 836,058
09/17/2014 23.24 23.6 22.97 23.37 790,936
09/16/2014 23.12 24.25 22.94 23.18 1,494,631
09/15/2014 22.63 23.59 22.63 23.15 951,385
09/12/2014 22.73 23.4 22.59 23.36 1,397,217
09/11/2014 22.18 22.75 22.18 22.72 761,205
09/10/2014 22.14 22.28 21.83 22.2 830,179
09/09/2014 22.83 22.92 22.12 22.14 1,100,584
09/08/2014 22.82 23.06 22.58 22.925 1,058,477
09/05/2014 22.9 23.21 22.661 22.91 981,289
09/04/2014 22.78 23.37 22.78 22.905 1,047,684
09/03/2014 22.62 22.97 22.54 22.75 1,678,173
09/02/2014 21.81 22.7 21.795 22.62 1,258,091
08/29/2014 22.16 22.16 21.69 21.835 531,519
08/28/2014 22.27 22.4 22.01 22.15 852,075
08/27/2014 22.4 22.54 22.11 22.33 729,316
08/26/2014 22.23 22.59 22.09 22.42 1,071,486
08/25/2014 22 22.36 21.93 22.22 866,763
08/22/2014 21.87 22.01 21.66 21.93 568,297
08/21/2014 21.65 21.88 21.53 21.85 763,458
08/20/2014 21.85 21.99 21.54 21.65 739,596
08/19/2014 22.56 22.75 21.71 21.93 1,459,639
08/18/2014 20.69 23.24 20.61 22.55 3,158,509
08/15/2014 20.37 20.64 20.1 20.61 1,053,689
08/14/2014 20.02 20.35 20 20.23 724,541
08/13/2014 20.04 20.27 19.86 20 1,259,288
08/12/2014 20.01 20.535 19.97 20.01 1,207,925
08/11/2014 20.38 20.4133 19.99 20.09 555,340
08/08/2014 20.12 20.335 19.97 20.27 558,609
08/07/2014 20.14 20.4 19.86 20.01 1,318,617
08/06/2014 20.4 20.5 19.86 20.09 990,916
08/05/2014 19.99 20.56 19.99 20.51 1,107,791
08/04/2014 20.18 20.31 19.98 20.2 731,243
08/01/2014 19.99 20.09 19.65 20.02 2,081,542
07/31/2014 20.06 20.12 19.765 20 2,324,481
07/30/2014 19.71 20.21 19.2 19.98 9,495,578
07/29/2014 22.89 23 22.47 22.655 1,289,842
07/28/2014 23.12 23.16 22.4907 22.94 1,240,433
07/25/2014 22.7 23.95 22.56 23.25 1,399,892
07/24/2014 22.53 22.98 22.53 22.78 708,200
07/23/2014 22.36 22.67 22.03 22.56 627,355
07/22/2014 22.45 22.598 22.11 22.36 792,560
07/21/2014 22.52 22.87 22.3 22.4 981,125
07/18/2014 22.38 22.65 22.2299 22.64 508,271
07/17/2014 22.42 22.64 22.07 22.29 1,131,051
07/16/2014 22 22.78 22 22.48 1,194,239
07/15/2014 22.37 22.54 21.84 21.93 654,739
07/14/2014 22.16 22.53 21.9 22.29 700,913
07/11/2014 22.59 22.76 22.38 22.52 406,622
07/10/2014 22.44 22.835 22.3 22.64 650,290
07/09/2014 22.91 23.07 22.67 22.77 592,556
07/08/2014 23.22 23.25 22.73 22.82 812,218
07/07/2014 23.77 23.81 23.11 23.17 605,463
07/03/2014 23.56 23.95 23.56 23.77 284,812
07/02/2014 23.6 23.94 23.58 23.59 529,974
07/01/2014 23.32 23.75 23.23 23.55 1,001,960
06/30/2014 23.95 23.95 23.2299 23.26 1,158,834
06/27/2014 23.12 23.29 22.69 22.79 789,794
06/26/2014 22.99 23.57 22.8 23.17 863,470
06/25/2014 22.43 23.09 22.36 23.02 1,622,696
06/24/2014 23.32 23.41 22.52 22.57 1,900,820
06/23/2014 24.34 24.5 23.38 23.45 1,968,001
06/20/2014 24.99 25.168 24.4 24.47 1,040,767
06/19/2014 24.97 25.03 24.67 24.94 554,816
06/18/2014 24.73 25.21 24.53 24.97 838,316
06/17/2014 24.48 24.8 24.35 24.73 1,504,790
06/16/2014 24.98 25.09 23.85 24.35 4,272,333
06/13/2014 28.08 28.19 27.13 27.35 1,083,880
06/12/2014 27.34 28 27.34 27.99 860,116
06/11/2014 28.06 28.065 27.41 27.61 961,200
06/10/2014 28.61 28.98 27.795 28.07 907,597
06/09/2014 28.06 28.63 28.06 28.61 535,227
06/06/2014 28.04 28.56 27.86 28 567,537
06/05/2014 28.07 28.25 27.78 28.04 680,190
06/04/2014 27.88 28.216 27.75 27.98 517,538
06/03/2014 27.82 28.34 27.77 27.98 479,305
06/02/2014 28.15 28.35 27.75 27.93 488,035
05/30/2014 27.96 28.21 27.772 28.08 674,354
05/29/2014 27.89 28.28 27.77 28.01 534,620
05/28/2014 27.88 28.3599 27.66 27.88 896,549
05/27/2014 27.55 27.91 27.28 27.42 550,272
05/23/2014 27.04 27.53 26.76 27.49 533,487
05/22/2014 26.62 27.1 26.49 26.91 516,971
05/21/2014 26.59 26.99 26.13 26.57 1,011,450
05/20/2014 25.73 26.57 25.6 26.55 1,130,394
05/19/2014 25.19 25.8 25.01 25.78 974,453
05/16/2014 24.12 25.27 23.78 25.21 1,068,042
05/15/2014 24.3 24.53 23.5 24.15 587,331
05/14/2014 24.78 24.81 24.32 24.35 586,908
05/13/2014 24.65 24.825 24.17 24.78 1,048,195
05/12/2014 23.62 24.92 23.552 24.66 1,078,778
05/09/2014 23.12 23.71 23.06 23.54 1,108,822
05/08/2014 23.41 23.58 22.97 23.11 849,519
05/07/2014 24.22 24.4 23.36 23.55 844,463
05/06/2014 24.67 24.67 24.03 24.27 829,833
05/05/2014 24.42 24.53 24.01 24.14 635,207
05/02/2014 24.89 25.05 24.29 24.53 858,559
05/01/2014 24.01 25.1 23.92 24.92 1,330,891
04/30/2014 25.3 25.519 22.81 24.03 4,735,883
04/29/2014 26.59 27 26.2 26.37 1,758,981
04/28/2014 25.54 27.41 25.54 26.49 1,481,089
04/25/2014 26.79 27.31 26.55 26.86 1,116,309
04/24/2014 27.79 28.28 27.38 28.15 449,377
04/23/2014 27.78 27.9 27.2907 27.61 596,699
04/22/2014 27.92 28.0804 27.6 27.78 638,979
04/21/2014 27.5 27.96 27.2501 27.94 599,180
04/17/2014 27.34 27.576 27.231 27.37 411,842
04/16/2014 26.94 27.369 26.77 27.33 472,705
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
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 Brokers before you trade

Want to trade FX?