DWSN

Dawson Geophysical Company Historical Stock Prices

$5.37
*  
0.04
0.74%
Get DWSN Alerts
*Delayed - data as of Jun. 1, 2015  -  Find a broker to begin trading DWSN now
Exchange: NASDAQ

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 01-MAR-2015 TO 01-JUN-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  5.40  5.44  5.34  5.37 38,997
06/01/2015 5.4 5.44 5.34 5.37 38,997
05/29/2015 5.54 5.54 5.41 5.41 94,165
05/28/2015 5.57 5.6 5.432 5.49 124,506
05/27/2015 5.63 5.65 5.4999 5.58 67,292
05/26/2015 5.65 5.83 5.57 5.65 85,413
05/22/2015 5.78 5.8 5.61 5.71 95,648
05/21/2015 5.74 6.11 5.74 5.84 108,648
05/20/2015 5.74 5.86 5.65 5.74 103,105
05/19/2015 5.5 5.85 5.5 5.76 89,565
05/18/2015 5.58 5.84 5.4 5.84 55,504
05/15/2015 5.55 5.769 5.495 5.58 44,597
05/14/2015 5.82 5.82 5.58 5.59 62,192
05/13/2015 5.73 5.9 5.65 5.89 52,335
05/12/2015 5.55 5.78 5.48 5.73 58,726
05/11/2015 5.67 5.78 5.51 5.53 57,064
05/08/2015 5.6 5.76 5.51 5.61 43,474
05/07/2015 5.66 5.66 5.52 5.56 43,220
05/06/2015 5.71 5.82 5.6 5.68 51,712
05/05/2015 5.71 5.8245 5.6299 5.7 33,220
05/04/2015 5.69 5.8645 5.62 5.66 45,606
05/01/2015 5.64 5.74 5.52 5.71 35,411
04/30/2015 5.74 5.74 5.47 5.69 89,868
04/29/2015 5.48 5.74 5.425 5.69 56,526
04/28/2015 5.7 5.72 5.295 5.5 57,546
04/27/2015 5.5 5.77 5.35 5.68 192,947
04/24/2015 5.08 5.49 5.06 5.46 88,033
04/23/2015 4.97 5.36 4.96 5.1 148,628
04/22/2015 5.24 5.28 4.93 4.96 223,379
04/21/2015 5.32 5.32 5.14 5.22 262,757
04/20/2015 5.31 5.47 5.12 5.28 223,645
04/17/2015 5.35 5.43 5.31 5.31 202,203
04/16/2015 5.3 5.47 5.13 5.39 195,233
04/15/2015 5.19 5.45 5.12 5.32 93,957
04/14/2015 5.02 5.15 5.01 5.13 39,835
04/13/2015 5.15 5.27 5 5 59,621
04/10/2015 5.02 5.23 4.895 5.18 29,339
04/09/2015 5 5.11 4.97 5.03 66,392
04/08/2015 4.97 5.04 4.79 5.02 115,155
04/07/2015 4.66 5.12 4.62 4.98 93,370
04/06/2015 4.6 4.78 4.48 4.66 165,445
04/02/2015 4.23 4.65 4.23 4.62 118,883
04/01/2015 4.3 4.4 4.22 4.26 79,782
03/31/2015 4.4 4.43 4.27 4.27 119,577
03/30/2015 4.39 4.48 4.34 4.42 79,684
03/27/2015 4.44 4.46 4.34 4.39 114,139
03/26/2015 4.47 4.55 4.45 4.47 43,948
03/25/2015 4.43 4.53 4.43 4.47 101,519
03/24/2015 4.48 4.6 4.38 4.46 129,712
03/23/2015 4.48 4.6 4.48 4.52 157,642
03/20/2015 4.59 4.63 4.47 4.5 123,003
03/19/2015 4.6 4.68 4.59 4.59 68,429
03/18/2015 4.6 4.86 4.52 4.64 100,374
03/17/2015 4.56 4.83 4.56 4.66 123,049
03/16/2015 4.77 4.8 4.57 4.66 99,791
03/13/2015 4.75 4.8 4.7 4.77 247,132
03/12/2015 4.77 4.88 4.6 4.8 168,954
03/11/2015 4.78 4.84 4.67 4.72 85,911
03/10/2015 4.89 5.06 4.63 4.78 188,194
03/09/2015 4.99 5.05 4.92 5.04 209,007
03/06/2015 5.02 5.26 4.94 4.99 135,198
03/05/2015 5.1 5.1 5.05 5.05 61,715
03/04/2015 5.1 5.17 5.0697 5.12 163,112
03/03/2015 5.13 5.2 5.08 5.13 85,006
03/02/2015 5.17 5.289 5.09 5.16 120,669
*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?