DWSN

Dawson Geophysical Company Historical Stock Prices

$25.88
*  
0.03
0.12%
Get DWSN Alerts
*Delayed - data as of Jul. 28, 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 for next time

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

Results for: 1 Year, From 25-JUL-2013 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  25.91  26.01  25.57  25.88 49,366
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
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
04/10/2014 27.98 28.04 27.33 27.79 39,205
04/09/2014 28.63 28.63 27.72 28.12 19,638
04/08/2014 27.54 28.77 27.54 28.5 19,864
04/07/2014 27.51 27.73 27.2 27.42 43,607
04/04/2014 28.22 28.22 27.5 27.56 33,619
04/03/2014 28.19 28.34 27.95 28.12 20,168
04/02/2014 28.17 28.31 27.88 28.13 28,038
04/01/2014 28.02 28.24 27.71 28.1 30,066
03/31/2014 28.09 28.42 28 28.01 44,599
03/28/2014 28.44 28.62 28 28.07 33,732
03/27/2014 27.951 28.59 27.95 28.46 24,139
03/26/2014 28.52 28.84 27.72 27.91 51,981
03/25/2014 28.43 29.2 27.754 28.4 65,857
03/24/2014 28.69 28.83 27.75 28.29 60,300
03/21/2014 28.79 29.42 28.51 28.83 72,453
03/20/2014 28.28 28.89 28.112 28.6 16,296
03/19/2014 28.76 28.76 28.29 28.41 39,434
03/18/2014 28.4 28.87 28.31 28.77 31,439
03/17/2014 27.95 28.39 27.9 28.36 36,089
03/14/2014 27.9 28 27.75 27.85 28,062
03/13/2014 28.35 28.35 27.56 27.87 75,138
03/12/2014 28.32 28.885 28.06 28.35 33,771
03/11/2014 29.37 29.6366 28.3315 28.52 56,364
03/10/2014 29 29.65 28.406 29.185 69,662
03/07/2014 28.92 29.385 28.59 29 62,225
03/06/2014 28.72 28.77 28.141 28.71 41,482
03/05/2014 28.66 28.79 28.5 28.55 31,672
03/04/2014 28.5 29.21 28.2701 28.84 71,589
03/03/2014 28.55 28.8 28.01 28.15 32,360
02/28/2014 28.66 29.81 28.42 28.7 72,665
02/27/2014 29.01 29.08 28.51 28.63 36,751
02/26/2014 29.08 29.64 28.954 29.13 31,838
02/25/2014 30.18 30.18 29.035 29.09 41,577
02/24/2014 29.36 30.39 29.29 30.18 84,879
02/21/2014 29.83 29.9 29.25 29.48 89,169
02/20/2014 29.73 30.23 29.5157 29.67 42,404
02/19/2014 29.9 30.241 29.44 29.61 71,331
02/18/2014 29.51 30.1 29.45 29.99 78,951
02/14/2014 29.75 30.06 29.02 29.77 84,954
02/13/2014 29.57 30.36 29.08 29.73 75,805
02/12/2014 31.89 32.09 29.73 29.75 86,825
02/11/2014 31.15 32.01 30.94 31.84 91,733
02/10/2014 31.67 31.686 30.25 31 60,657
02/07/2014 31.5 31.852 31.15 31.57 69,933
02/06/2014 31.9 31.93 30.88 31.32 118,124
02/05/2014 31.76 32.17 31.28 31.71 89,709
02/04/2014 31.13 32.88 31.04 31.81 137,003
02/03/2014 32.49 32.929 32.056 32.28 75,811
01/31/2014 33.02 33.56 31.9001 32.37 30,267
01/30/2014 32.31 33.74 31.1 33.512 45,155
01/29/2014 33.31 33.92 31.8001 32.13 44,845
01/28/2014 33.42 33.75 33.12 33.7 42,011
01/27/2014 33.63 33.8 33.331 33.35 34,245
01/24/2014 33.43 33.74 32.9 33.68 148,098
01/23/2014 33.6 33.92 33.5 33.71 27,405
01/22/2014 33.56 33.9 33.5 33.66 22,306
01/21/2014 33.78 33.91 33.22 33.54 29,483
01/17/2014 33.68 33.92 33.5 33.56 36,315
01/16/2014 33.85 34.09 33.51 33.57 18,611
01/15/2014 33.64 34.09 33.55 33.85 29,776
01/14/2014 33.23 33.99 33.23 33.56 27,469
01/13/2014 34.05 34.249 32.92 33.16 31,059
01/10/2014 34.46 34.46 33.86 34.27 58,764
01/09/2014 34.2 34.9023 34.18 34.35 38,474
01/08/2014 34.34 34.34 33.9 34.05 30,417
01/07/2014 33.77 34.7 33.65 34.32 41,918
01/06/2014 33.94 33.95 33.48 33.73 29,397
01/03/2014 33.74 33.91 33.37 33.9 29,245
01/02/2014 33.58 33.95 33.427 33.66 30,115
12/31/2013 33.74 33.88 33.56 33.82 24,716
12/30/2013 33.8 33.8 33.38 33.68 24,733
12/27/2013 33.79 33.95 33.28 33.95 19,799
12/26/2013 33.8 33.9 33.44 33.67 34,349
12/24/2013 32.99 33.84 32.99 33.58 16,108
12/23/2013 33.01 33.27 32.566 33.09 34,134
12/20/2013 32.44 33 32.238 32.78 54,364
12/19/2013 32.58 32.79 32.26 32.26 33,719
12/18/2013 32 32.8 31.76 32.77 33,578
12/17/2013 31.63 31.92 31.5 31.88 67,666
12/16/2013 31.75 32.0825 31.23 31.55 67,577
12/13/2013 31.67 31.84 31.28 31.55 62,148
12/12/2013 31.76 31.84 31.51 31.59 67,718
12/11/2013 31.67 31.899 31.3 31.72 69,133
12/10/2013 32.06 32.06 31.3 31.53 55,227
12/09/2013 31.76 32.1 31.311 32.08 48,819
12/06/2013 31.93 32.48 31.398 31.83 39,312
12/05/2013 32.05 32.105 31.31 31.69 44,626
12/04/2013 31.7 32.24 31.67 31.96 62,213
12/03/2013 31.57 31.83 31.43 31.78 25,558
12/02/2013 32.09 32.47 31.455 31.58 73,819
11/29/2013 31.83 32.49 31.2675 32.32 24,074
11/27/2013 31.6 31.7 31 31.52 38,957
11/26/2013 30.27 31.61 30.03 31.53 53,421
11/25/2013 31 31.12 29.97 30.28 31,214
11/22/2013 31.42 31.59 30.281 31.21 50,643
11/21/2013 31.04 31.68 30.96 31.43 56,590
11/20/2013 31.82 31.99 30.58 30.8 44,092
11/19/2013 30.99 31.98 30.99 31.58 55,144
11/18/2013 30.75 31.08 30.365 30.87 28,886
11/15/2013 30.65 30.95 30.3514 30.75 43,038
11/14/2013 30.67 30.95 30.32 30.62 34,095
11/13/2013 29.69 30.834 28.17 30.814 74,963
11/12/2013 28.08 30 27.835 29.84 45,723
11/11/2013 28.25 28.7 27.86 28.09 39,240
11/08/2013 27.89 29.35 27.89 28.33 39,629
11/07/2013 28.95 28.95 27.77 27.86 27,941
11/06/2013 29.16 29.21 28.57 28.89 26,268
11/05/2013 28.49 29.01 28.22 28.87 56,408
11/04/2013 28.55 28.98 28.1775 28.59 36,544
11/01/2013 29.09 29.09 27.56 28.53 54,241
10/31/2013 30 30.319 28.82 29.24 49,520
10/30/2013 30.12 30.78 29.84 29.98 36,171
10/29/2013 30.27 30.8552 29.976 30.18 22,216
10/28/2013 31 31 30.031 30.31 27,166
10/25/2013 31.09 31.359 29.44 30.87 27,075
10/24/2013 30 30.99 29.845 30.9 20,313
10/23/2013 30.84 30.84 29.77 29.88 42,656
10/22/2013 30.92 31.36 30.71 30.97 23,821
10/21/2013 30.83 31.7099 30.51 30.83 50,297
10/18/2013 31.26 31.39 30.67 31.12 36,204
10/17/2013 31.78 32.22 30.81 30.92 37,185
10/16/2013 31.51 31.979 31.46 31.78 13,030
10/15/2013 31.48 32.04 31.19 31.46 19,740
10/14/2013 31.29 31.86 30.99 31.67 35,926
10/11/2013 30.45 32.52 30.45 32.11 34,618
10/10/2013 30.28 30.98 29.75 30.71 108,538
10/09/2013 30.39 30.39 29.45 30.01 58,717
10/08/2013 30.6 30.85 30.11 30.29 33,055
10/07/2013 31.74 31.81 30.539 30.6 49,944
10/04/2013 31.7 32.855 31.7 32.52 23,858
10/03/2013 32.84 32.84 31.7 31.79 40,015
10/02/2013 32.86 32.95 32.5 32.8 48,208
10/01/2013 32.4 33.08 32.37 32.86 137,729
09/30/2013 32.62 32.7 32.08 32.47 60,230
09/27/2013 32.89 33.63 32.81 32.88 47,475
09/26/2013 33.35 33.85 32.851 33.21 48,872
09/25/2013 33.37 33.92 33.07 33.31 51,563
09/24/2013 31.34 32.71 31.17 32.3 72,538
09/23/2013 32.42 32.4595 31 31.43 97,569
09/20/2013 35.99 36.08 32 32.31 205,806
09/19/2013 36.87 37.56 36.6313 37.41 39,475
09/18/2013 36.15 36.99 36.03 36.8 38,106
09/17/2013 35.82 36.48 35.26 36.42 27,420
09/16/2013 36.14 36.14 35.67 35.94 20,949
09/13/2013 35.54 36.01 35.53 35.96 17,223
09/12/2013 35.57 35.73 34.97 35.62 35,609
09/11/2013 35.45 35.91 35.08 35.57 87,098
09/10/2013 35.76 35.88 35.06 35.54 107,564
09/09/2013 35.28 35.85 35.28 35.61 43,834
09/06/2013 36.15 36.16 35 35.48 25,775
09/05/2013 36.06 36.399 35.79 36.16 52,944
09/04/2013 36.16 36.519 35.736 35.87 72,077
09/03/2013 36.26 36.83 35.85 36.16 45,508
08/30/2013 36.75 36.96 35.84 35.9 63,635
08/29/2013 37.15 37.205 36.75 36.82 35,738
08/28/2013 36.15 37.61 35.21 37.06 54,562
08/27/2013 35.84 36.4 35.645 35.93 48,021
08/26/2013 36.21 36.37 35.77 35.9 33,646
08/23/2013 36.43 36.43 35.84 36.21 37,032
08/22/2013 35.17 36.31 35.1 36.12 35,923
08/21/2013 35.77 35.77 35.041 35.22 40,145
08/20/2013 35.95 36.15 35.3 35.9 29,615
08/19/2013 35.77 36.09 35.575 35.88 32,816
08/16/2013 35.34 36.02 35.316 35.97 74,913
08/15/2013 35.25 35.8375 35.25 35.51 28,176
08/14/2013 35.36 36 35.25 35.72 89,505
08/13/2013 35.45 35.62 35.2 35.29 21,287
08/12/2013 35.6 35.7 35.17 35.45 40,818
08/09/2013 36.1 36.1 35.56 35.69 46,538
08/08/2013 36.29 36.29 35.9617 36.12 53,797
08/07/2013 36.07 36.28 35.71 36 79,354
08/06/2013 37.15 38.135 35.613 35.83 124,133
08/05/2013 37 37.7 36.51 36.81 51,232
08/02/2013 36.68 37.33 36.45 37.01 45,065
08/01/2013 36.52 37.02 36.0801 37.02 18,205
07/31/2013 36.14 36.69 35.695 36.08 25,750
07/30/2013 35.86 36.4 35.612 36 33,130
07/29/2013 37.28 37.65 35 35.86 64,986
07/26/2013 39.09 39.36 37.53 37.75 48,165
07/25/2013 39.25 39.4 38.62 39.19 27,899
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?