Home > Quotes > DWA > Historical Prices
DWA

Dreamworks Animation SKG, Inc. Historical Stock Prices

$24.31
*  
0.57
  negative  
2.4%
Get DWA Alerts
*Delayed - data as of Jun. 18, 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: 1 Year, From 18-JUN-2012 TO 18-JUN-2013

Date Open High Low Close/Last Volume
16:00  23.89  24.35  23.87  24.31 1,174,153
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
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
02/22/2013 17.11 17.24 16.97 17.07 465,008
02/21/2013 17.46 17.47 16.89 17 1,314,051
02/20/2013 17.58 17.695 17.43 17.49 819,156
02/19/2013 17.55 17.615 17.24 17.61 916,683
02/15/2013 16.99 17.51 16.99 17.39 1,029,525
02/14/2013 16.67 17.14 16.61 16.94 1,260,432
02/13/2013 16.61 16.76 16.33 16.72 1,592,490
02/12/2013 16.57 16.65 16.37 16.63 1,824,373
02/11/2013 16.28 16.33 15.9 16.16 1,275,049
02/08/2013 16.29 16.39 16.16 16.3 2,008,888
02/07/2013 16.73 16.97 16.21 16.31 1,975,715
02/06/2013 16.84 16.99 16.26 16.745 2,973,304
02/05/2013 17.27 17.52 17.16 17.42 682,574
02/04/2013 17.5 17.61 17.13 17.16 759,104
02/01/2013 17.64 17.64 17.315 17.56 976,331
01/31/2013 17.41 17.59 17.23 17.41 744,930
01/30/2013 17.59 17.81 17.4 17.44 602,785
01/29/2013 17.86 17.94 17.6 17.66 758,208
01/28/2013 17.73 18.32 17.73 17.91 960,018
01/25/2013 17.68 17.88 17.61 17.68 538,059
01/24/2013 17.15 18.18 17.15 17.67 1,785,466
01/23/2013 16.77 17.34 16.77 17.19 1,465,800
01/22/2013 16.7 17.12 16.58 16.99 1,241,541
01/18/2013 16.5 16.68 16.43 16.66 812,238
01/17/2013 16.4 16.56 16.34 16.55 570,650
01/16/2013 16.6 16.62 16.37 16.37 615,151
01/15/2013 16.7 16.88 16.5 16.62 745,204
01/14/2013 16.4 16.81 16.34 16.77 709,522
01/11/2013 16.36 16.48 16.23 16.34 541,887
01/10/2013 16.62 16.67 16.25 16.36 912,514
01/09/2013 16.4 16.7 16.295 16.54 620,092
01/08/2013 16.47 16.619 16.28 16.33 805,421
01/07/2013 16.63 16.6499 16.345 16.4603 687,641
01/04/2013 16.41 16.72 16.32 16.64 875,305
01/03/2013 16.19 16.52 16.18 16.41 1,257,754
01/02/2013 16.77 17.24 16.04 16.28 1,364,206
12/31/2012 16.28 16.6 16.12 16.57 633,275
12/28/2012 16.41 16.57 16.35 16.35 410,143
12/27/2012 16.66 16.83 16.37 16.53 663,131
12/26/2012 17.03 17.2 16.64 16.71 522,700
12/24/2012 16.75 17.29 16.71 17.02 2,961,464
12/21/2012 16.44 16.89 16.43 16.81 994,801
12/20/2012 16.51 16.74 16.35 16.63 706,968
12/19/2012 16.72 16.93 16.51 16.56 772,926
12/18/2012 16.64 17 16.64 16.74 747,741
12/17/2012 16.43 16.68 16.3407 16.64 464,819
12/14/2012 16.43 16.57 16.32 16.36 330,095
12/13/2012 16.64 16.75 16.23 16.43 721,245
12/12/2012 16.77 16.8 16.54 16.59 538,241
12/11/2012 16.88 17.07 16.65 16.72 632,469
12/10/2012 16.46 16.95 16.45 16.81 558,012
12/07/2012 16.66 16.75 16.42 16.65 510,036
12/06/2012 16.63 16.84 16.51 16.8 822,123
12/05/2012 16.6 16.84 16.5206 16.77 927,184
12/04/2012 16.3 16.5499 16.08 16.52 1,100,249
12/03/2012 16.82 16.93 16.19 16.27 2,620,801
11/30/2012 17.46 17.4792 17.07 17.13 757,304
11/29/2012 17.33 17.7 17.31 17.46 889,912
11/28/2012 17.07 17.36 16.85 17.3 1,173,862
11/27/2012 17 17.34 17 17.23 1,150,057
11/26/2012 17.25 17.67 16.95 17.11 2,933,115
11/23/2012 18.47 18.47 17.69 18.05 1,959,668
11/21/2012 19.69 19.74 18.65 18.77 1,435,965
11/20/2012 19.24 19.71 19.17 19.64 1,016,599
11/19/2012 19.3 19.82 19.15 19.23 992,876
11/16/2012 19.34 19.39 18.685 19.11 905,146
11/15/2012 19.1 19.52 19.01 19.35 1,221,339
11/14/2012 19.51 19.8 19.08 19.14 406,981
11/13/2012 19.25 19.84 19.21 19.5 642,139
11/12/2012 19.81 19.9089 19.28 19.34 956,306
11/09/2012 20.03 20.3 19.69 19.7 1,032,914
11/08/2012 20.45 20.74 20.06 20.13 618,112
11/07/2012 21.07 21.2876 20.45 20.48 927,686
11/06/2012 21.2 21.6383 21.16 21.27 824,786
11/05/2012 21.98 22.07 21 21.18 1,380,107
11/02/2012 21.69 22.98 21.17 21.99 2,700,479
11/01/2012 20.21 20.9 20.04 20.61 816,560
10/31/2012 19.43 20.44 19.3801 20.41 759,623
10/26/2012 20.8 20.83 19.84 19.85 983,874
10/25/2012 20.64 20.89 20.5 20.86 584,995
10/24/2012 20.71 20.82 20.39 20.5131 244,987
10/23/2012 20.6 20.71 20.05 20.61 941,515
10/22/2012 20.72 21.08 20.65 20.83 516,740
10/19/2012 21.57 21.57 20.56 20.78 615,998
10/18/2012 20.21 21.73 20.15 21.58 1,141,095
10/17/2012 20.27 20.49 19.96 20.255 635,046
10/16/2012 19.6 20.47 19.55 20.3614 817,313
10/15/2012 19.57 19.73 19.42 19.55 249,072
10/12/2012 19.73 19.96 19.55 19.56 481,694
10/11/2012 19.34 20.08 19.32 19.74 845,620
10/10/2012 19.73 19.9574 19.125 19.28 669,767
10/09/2012 20.12 20.2183 19.14 19.67 1,037,635
10/08/2012 20.09 20.28 19.97 20.13 207,931
10/05/2012 20.15 20.52 20 20.12 738,267
10/04/2012 19.62 20.185 19.58 19.93 971,970
10/03/2012 19.6 19.7601 19.44 19.58 478,254
10/02/2012 19.31 19.8 19.17 19.6 1,181,039
10/01/2012 19.57 19.79 19.09 19.135 1,443,672
09/28/2012 18.7 20.17 18.45 19.23 2,704,491
09/27/2012 17.52 18.69 17.45 18.66 1,519,203
09/26/2012 17.15 17.57 17.11 17.51 673,315
09/25/2012 17.72 17.7886 17.13 17.19 561,744
09/24/2012 17.71 17.9673 17.48 17.63 686,124
09/21/2012 18.43 18.5499 17.69 17.73 1,201,945
09/20/2012 18.11 18.91 18.03 18.38 1,222,911
09/19/2012 17.53 17.76 17.48 17.71 340,747
09/18/2012 17.67 17.8 17.5 17.59 388,333
09/17/2012 18.08 18.08 17.49 17.65 430,156
09/14/2012 17.83 18.21 17.81 18.11 566,167
09/13/2012 17.57 17.995 17.56 17.82 529,419
09/12/2012 17.79 17.8494 17.47 17.51 301,744
09/11/2012 17.65 17.83 17.63 17.75 444,382
09/10/2012 17.55 17.78 17.51 17.64 438,991
09/07/2012 17.48 17.7 17.41 17.55 403,375
09/06/2012 17.26 17.59 17.19 17.52 538,608
09/05/2012 17.02 17.28 16.95 17.2 500,892
09/04/2012 16.95 17.22 16.9 17 565,374
08/31/2012 17.1 17.29 16.94 16.97 789,732
08/30/2012 17.19 17.22 16.95 17.07 501,657
08/29/2012 17.08 17.32 16.96 17.31 507,930
08/28/2012 17 17.13 16.91 17.04 600,942
08/27/2012 17.1 17.15 16.915 17.03 712,055
08/24/2012 17.05 17.13 16.9 17.01 830,989
08/23/2012 17.32 17.3999 17.07 17.08 746,765
08/22/2012 17.61 17.6793 17.2 17.31 619,663
08/21/2012 18.51 18.53 17.58 17.63 1,400,716
08/20/2012 17.86 17.8893 17.65 17.72 379,644
08/17/2012 17.67 17.9 17.61 17.85 462,854
08/16/2012 17.85 17.93 17.58 17.62 491,424
08/15/2012 18.23 18.28 17.83 17.85 501,029
08/14/2012 18.3 18.39 18.1 18.3 359,246
08/13/2012 17.99 18.218 17.98 18.15 281,925
08/10/2012 18.1 18.12 17.85 18.1 455,073
08/09/2012 18.3 18.43 18.01 18.13 535,071
08/08/2012 18.1 18.33 17.94 18.29 457,666
08/07/2012 17.93 18.17 17.83 18.13 800,092
08/06/2012 17.93 18.1 17.75 17.83 575,834
08/03/2012 17.91 18.15 17.76 17.95 824,508
08/02/2012 17.94 18 17.659 17.79 1,236,589
08/01/2012 17.93 18.72 17.25 17.99 2,500,391
07/31/2012 19.1 19.5 19.1 19.2 838,181
07/30/2012 19.7 19.95 19.09 19.18 806,468
07/27/2012 19.58 20.02 19.38 19.845 1,021,651
07/26/2012 19.95 20.36 19.445 19.5 1,122,256
07/25/2012 19.5 19.8 19.4 19.74 387,491
07/24/2012 19.14 19.52 19.12 19.5 521,808
07/23/2012 18.87 19.25 18.7622 19.08 499,848
07/20/2012 19.47 19.67 19.16 19.16 409,409
07/19/2012 19.66 20.1 19.57 19.6 758,528
07/18/2012 19.25 19.79 19.19 19.65 368,007
07/17/2012 19.17 19.3729 18.94 19.31 287,421
07/16/2012 19.32 19.3588 19.01 19.11 427,877
07/13/2012 19.02 19.8099 19.02 19.42 730,118
07/12/2012 18.99 19.135 18.505 19.04 595,742
07/11/2012 19.16 19.25 18.95 19.15 335,504
07/10/2012 19.35 19.77 18.99 19.1 613,131
07/09/2012 19.31 19.48 19.18 19.29 370,248
07/06/2012 19.24 19.49 19.23 19.38 235,816
07/05/2012 19.49 19.58 19.22 19.5 505,213
07/03/2012 19.52 19.8 19.32 19.49 647,008
07/02/2012 19.09 19.525 18.9 19.5 679,567
06/29/2012 18.66 19.08 18.64 19.06 783,375
06/28/2012 18.29 18.49 17.96 18.41 775,433
06/27/2012 18.11 18.4491 17.91 18.29 1,193,718
06/26/2012 17.35 17.55 17.2 17.42 338,655
06/25/2012 17.6 17.65 17.34 17.34 471,245
06/22/2012 17.82 17.82 17.6 17.74 616,996
06/21/2012 18.29 18.29 17.64 17.68 454,842
06/20/2012 18.16 18.29 17.93 18.24 448,345
06/19/2012 18.11 18.24 17.95 18.13 385,457
06/18/2012 18 18.19 17.91 18.01 409,207
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.