DWSN

Historical Stock Prices

$27.97
*  
0.17
0.61%
Get DWSN Alerts
*Delayed - data as of Jul. 11, 2014  -  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 for next time

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

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 27.69 28.06 27.69 27.97 15,339
07/10/2014 27.3 27.99 27.3 27.8 58,328
07/09/2014 27.99 28.36 27.6 27.78 24,822
07/08/2014 28.26 28.32 27.65 27.95 23,764
07/07/2014 28.86 28.91 27.78 28.15 28,376
07/03/2014 29.06 29.2 28.69 29.01 11,554
07/02/2014 28.55 28.9 28.55 28.75 17,118
07/01/2014 28.47 29 28.47 28.81 32,263
06/30/2014 29.06 29.54 28.23 28.65 44,677
06/27/2014 29.21 29.64 28.96 29.25 77,036
06/26/2014 29.42 29.57 28.76 29.48 13,290
06/25/2014 29 29.405 28.76 29.3 18,833
06/24/2014 29.86 30.21 29 29.01 23,136
06/23/2014 30.08 30.28 29.46 30 29,699
06/20/2014 30.09 30.56 29.9 30.08 35,832
06/19/2014 30 30.15 29.55 29.86 19,051
06/18/2014 29.75 30.06 29.5 29.95 29,612
06/17/2014 30.19 30.63 29.57 29.85 25,299
06/16/2014 30.5 30.885 29.605 30.29 29,076
06/13/2014 29.75 30.6 29.66 30.39 37,040
06/12/2014 28.93 29.92 28.7 29.77 40,369
06/11/2014 28.37 28.96 28.31 28.86 20,320
06/10/2014 28.45 28.59 28.305 28.42 14,704
06/09/2014 27.78 28.59 27.78 28.42 22,125
06/06/2014 27.34 27.97 26.898 27.96 23,003
06/05/2014 25.86 27.228 25.76 27.2 27,964
06/04/2014 26 26.1246 25.65 25.82 29,932
06/03/2014 26.03 26.24 25.81 26.01 24,187
06/02/2014 26.39 26.49 25.8 26.06 30,761
05/30/2014 26.97 27.14 26.05 26.23 58,267
05/29/2014 26.73 27.03 26.54 26.89 18,169
05/28/2014 27.38 27.38 26.1 26.78 30,951
05/27/2014 26.74 27.61 26.47 27.52 24,464
05/23/2014 26.06 26.82 26.06 26.77 19,180
05/22/2014 26.09 26.09 25.85 26.02 26,606
05/21/2014 26.12 26.22 25.65 26.09 39,801
05/20/2014 26.29 26.45 25.61 26.07 56,303
05/19/2014 26.16 26.62 26.1 26.38 19,173
05/16/2014 25.99 26.22 25.7 26.15 30,451
05/15/2014 26.36 26.3781 25.85 26.05 35,935
05/14/2014 26.87 27.35 26.15 26.55 42,468
05/13/2014 27.1 27.38 26.09 26.92 47,303
05/12/2014 26.37 27.3 26.23 27.23 31,320
05/09/2014 25.81 26.95 25.81 26.31 45,661
05/08/2014 25.51 26.34 25.51 25.99 54,845
05/07/2014 25.97 26.72 25.47 26.52 101,732
05/06/2014 28.54 28.9 28.46 28.63 30,560
05/05/2014 28.45 28.89 28.32 28.66 18,362
05/02/2014 28.21 28.7 28.21 28.53 14,591
05/01/2014 28.09 28.3 27.89 28.25 46,469
04/30/2014 28 28.41 27.76 28.26 32,742
04/29/2014 28.39 28.56 27.77 28 28,958
04/28/2014 28.46 28.579 28.2 28.29 23,301
04/25/2014 28.25 28.62 28.23 28.26 23,676
04/24/2014 28.28 28.74 28.25 28.26 20,165
04/23/2014 27.91 28.65 27.91 28.26 19,564
04/22/2014 28.28 28.28 27.95 28.02 15,002
04/21/2014 28.48 28.8299 28.161 28.38 12,201
04/17/2014 28.53 28.6 28.16 28.55 10,085
04/16/2014 28.31 28.71 28.25 28.53 10,876
04/15/2014 28.17 28.492 27.4 28.03 35,044
04/14/2014 28.17 28.55 27.81 28.21 26,978
04/11/2014 27.66 28.3648 27.47 27.86 36,806
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?