DWSN

Dawson Geophysical Company Historical Stock Prices

$10.94
*  
0.20
1.86%
Get DWSN Alerts
*Delayed - data as of Dec. 17, 2014  -  Find a broker to begin trading DWSN now
Exchange: NASDAQ
Industry: Energy
Community Rating:
View:    DWSN After Hours
 
 
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 16-SEP-2014 TO 16-DEC-2014

Date Open High Low Close / Last Volume
16:00  10.78  11.24  10.5701  10.94 58,254
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
10/29/2014 17.25 17.57 16.95 17.07 37,615
10/28/2014 16.82 17.14 16.66 17.13 76,570
10/27/2014 16.62 17.015 16.4 16.89 94,650
10/24/2014 17.14 17.64 16.8 16.9 28,158
10/23/2014 17.05 17.395 16.78 17.2 71,182
10/22/2014 17.38 17.38 16.83 16.88 56,130
10/21/2014 17.16 17.475 17.155 17.3 77,697
10/20/2014 17.43 17.74 16.95 17.07 160,893
10/17/2014 17.97 18.139 17.18 17.45 91,763
10/16/2014 17.8 18.09 17.51 17.79 85,389
10/15/2014 17.99 18.505 17.71 18.04 156,103
10/14/2014 17.74 18.32 17.29 18.19 91,915
10/13/2014 17.63 18.05 17.4301 17.53 67,528
10/10/2014 17.6 18.43 17.515 17.73 116,881
10/09/2014 17.75 18.6171 17.67 17.74 285,865
10/08/2014 17.64 17.72 16.82 17.57 86,422
10/07/2014 17.87 18.37 17.6301 17.73 34,782
10/06/2014 18.43 18.76 17.83 18.08 35,952
10/03/2014 18.74 18.74 18.2 18.49 41,767
10/02/2014 18.09 18.64 17.783 18.58 48,030
10/01/2014 18.2 18.69 18 18.19 78,151
09/30/2014 19.88 19.89 18.16 18.18 119,037
09/29/2014 20.05 20.16 19.81 19.93 75,037
09/26/2014 20.7 20.83 20.11 20.21 41,828
09/25/2014 21.16 21.6478 20.62 20.68 41,119
09/24/2014 21.62 21.62 21.1152 21.23 32,307
09/23/2014 21.78 22.04 21.45 21.54 34,932
09/22/2014 22 22.37 21.7501 21.79 109,255
09/19/2014 22 22.42 21.782 22.18 89,414
09/18/2014 22 22.2168 21.81 21.98 82,045
09/17/2014 22 22.58 21.95 22.045 68,113
09/16/2014 21.95 22.22 21.89 21.97 29,682
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?