DWSN

Historical Stock Prices

$10.79
*  
0.17
1.55%
Get DWSN Alerts
*Delayed - data as of Jan. 30, 2015  -  Find a broker to begin trading DWSN now
Exchange: NASDAQ
Industry: Energy
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 30-OCT-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
01/30/2015 10.8 10.96 10.31 10.79 39,534
01/29/2015 10.64 10.96 10.41 10.96 29,315
01/28/2015 11.15 11.45 10.54 10.64 33,422
01/27/2015 11.22 11.63 11.07 11.12 19,413
01/26/2015 11.32 11.66 11.13 11.22 13,455
01/23/2015 11.52 11.63 11.16 11.35 21,284
01/22/2015 11.48 11.62 10.9 11.61 37,408
01/21/2015 11.09 11.58 10.9 11.38 46,912
01/20/2015 11.51 11.51 11.05 11.11 24,386
01/16/2015 11.5 11.755 11.39 11.58 21,529
01/15/2015 11.96 12.12 11.22 11.3 45,423
01/14/2015 11.7 12.04 11.69 11.88 51,795
01/13/2015 12.01 12.09 11.7 11.81 28,397
01/12/2015 12.25 12.25 11.68 11.9 29,202
01/09/2015 12.06 12.16 12 12.04 25,673
01/08/2015 12.29 12.32 12 12.11 42,422
01/07/2015 12.19 12.5 11.98 12.21 42,952
01/06/2015 12.26 12.26 11.85 12.2 51,096
01/05/2015 12.34 12.51 11.82 12.16 30,127
01/02/2015 12.36 12.54 12.02 12.45 20,616
12/31/2014 12.11 12.38 11.85 12.23 30,865
12/30/2014 12.06 12.42 12.01 12.18 53,973
12/29/2014 11.64 12.22 11.64 12.11 32,150
12/26/2014 11.4 11.98 11.4 11.74 34,805
12/24/2014 10.68 11.51 10.5301 11.4 39,299
12/23/2014 11 11.36 10.56 10.7 67,799
12/22/2014 10.97 11.499 10.62 10.93 62,682
12/19/2014 11.03 11.15 10.8 10.97 170,997
12/18/2014 11 11.29 10.74 10.99 56,445
12/17/2014 10.78 11.24 10.5701 10.94 59,637
12/16/2014 10.4 11.1501 10.4 10.74 57,469
12/15/2014 10.8 11.1099 10.46 10.49 68,294
12/12/2014 10.75 11.02 10.681 10.76 37,462
12/11/2014 10.75 11.13 10.7 10.88 61,922
12/10/2014 10.95 11.07 10.77 10.79 55,957
12/09/2014 10.8 11.389 10.8 11 75,444
12/08/2014 11.75 11.75 10.81 10.83 126,189
12/05/2014 11.8 12.14 11.76 11.83 65,608
12/04/2014 12.16 12.27 11.8 11.82 60,612
12/03/2014 12.11 12.589 12.01 12.23 99,058
12/02/2014 12.32 12.53 12 12.1 89,916
12/01/2014 13.45 14.42 12.3 12.3 107,998
11/28/2014 14.54 14.54 13.06 13.53 55,430
11/26/2014 14.97 15.12 14.62 14.72 64,306
11/25/2014 15.7 15.974 14.95 14.97 141,180
11/24/2014 15.46 15.92 15.46 15.84 35,983
11/21/2014 15.67 16.0573 15.41 15.54 41,493
11/20/2014 15.35 15.726 15.35 15.57 27,584
11/19/2014 15.58 15.81 15.25 15.47 81,722
11/18/2014 15.89 16.11 15.61 15.67 50,532
11/17/2014 15.8 15.95 15.64 15.82 43,627
11/14/2014 15.86 16.15 15.7675 15.9 33,226
11/13/2014 15.99 15.99 15.53 15.8 84,400
11/12/2014 16.52 16.61 15.64 15.81 155,131
11/11/2014 15.72 17.09 15.69 16.81 116,423
11/10/2014 15.9 16.07 15.7 15.76 56,035
11/07/2014 15.83 16.05 15.56 15.9 93,639
11/06/2014 16.6 16.6 15.9 15.9 105,501
11/05/2014 16.33 16.88 16.3 16.64 47,631
11/04/2014 16.57 16.58 16.14 16.18 57,619
11/03/2014 17.08 17.58 16.54 16.71 50,786
10/31/2014 16.84 17.09 16.4224 16.99 107,399
10/30/2014 16.96 17.09 16.77 16.83 55,725
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?