DWSN

Dawson Geophysical Company Historical Stock Prices

$22.045
*  
0.075
0.34%
Get DWSN Alerts
*Delayed - data as of Sep. 17, 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 17-JUN-2014 TO 17-SEP-2014

Date Open High Low Close / Last Volume
16:00  22  22.58  21.95  22.045 68,113
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
09/15/2014 22.01 22.24 21.85 22 27,996
09/12/2014 22.34 22.34 21.9225 22.1 42,334
09/11/2014 21.54 22.35 21.54 22.27 24,826
09/10/2014 21.91 22.07 21.57 21.61 77,730
09/09/2014 21.92 21.96 21.59 21.84 99,280
09/08/2014 21.75 22.18 21.54 22.01 24,644
09/05/2014 21.55 21.9599 21.5201 21.82 28,339
09/04/2014 21.87 21.9365 21.53 21.65 111,625
09/03/2014 22.29 22.35 21.95 21.96 25,879
09/02/2014 22.62 22.62 22.1 22.15 51,226
08/29/2014 22.63 22.74 22.6 22.62 66,403
08/28/2014 22.7 22.87 22.57 22.64 88,227
08/27/2014 23.07 23.32 22.81 22.84 58,167
08/26/2014 23.08 23.53 22.98 23.04 59,295
08/25/2014 23.34 23.38 23.12 23.12 21,892
08/22/2014 23.22 23.58 22.87 23.27 31,473
08/21/2014 22.98 23.36 22.85 23.21 28,729
08/20/2014 23 23.19 22.77 23.08 30,434
08/19/2014 22.8 23.25 22.8 23.11 35,553
08/18/2014 23.12 23.23 22.95 22.95 42,528
08/15/2014 23.24 23.24 22.92 22.94 36,246
08/14/2014 23.22 23.43 22.93 23 46,176
08/13/2014 23.5 23.52 22.91 23.12 41,489
08/12/2014 23.78 23.83 23.401 23.52 28,348
08/11/2014 24.24 24.28 23.54 23.81 36,120
08/08/2014 23.9 24.31 23.8226 24.26 21,992
08/07/2014 24.16 24.2595 23.8 23.86 31,261
08/06/2014 24.72 24.72 23.8 24.03 74,943
08/05/2014 24.93 25.7 24.86 25.01 30,664
08/04/2014 25.12 25.286 24.82 25.07 49,183
08/01/2014 25 25.33 24.85 25.06 41,727
07/31/2014 25.27 25.68 24.85 25.1 43,604
07/30/2014 25.79 25.82 25.41 25.58 14,878
07/29/2014 25.99 26.5 25.58 25.73 21,067
07/28/2014 25.91 26.01 25.57 25.88 49,417
07/25/2014 26.05 26.07 25.9 25.91 32,302
07/24/2014 27.03 27.03 26.25 26.4 19,453
07/23/2014 26.94 27.25 26.41 26.89 23,662
07/22/2014 26.66 26.99 26.61 26.97 14,778
07/21/2014 26.82 27.06 26.15 26.56 20,427
07/18/2014 26.65 27.12 26.55 26.82 46,358
07/17/2014 27.6 27.8 26.65 26.72 16,483
07/16/2014 27.72 27.81 27.3582 27.62 16,458
07/15/2014 27.93 27.96 27.11 27.64 21,218
07/14/2014 28.26 28.28 27.925 27.99 190,988
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
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?