DWSN

Dawson Geophysical Company Historical Stock Prices

$5.19
*  
0.05
0.95%
Get DWSN Alerts
*Delayed - data as of Mar. 2, 2015 14:52 ET  -  Find a broker to begin trading DWSN now
Exchange: NASDAQ

Community Rating:
View:    DWSN Real Time
 
 
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: 1 Year, From 27-FEB-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
14:52  5.17  5.289  5.09  5.19 78,951
02/27/2015 5.69 5.8 4.95 5.24 300,775
02/26/2015 5.5 5.87 5.5 5.7 152,371
02/25/2015 5.6 5.6 5.43 5.56 116,432
02/24/2015 5.72 5.85 5.445 5.51 117,744
02/23/2015 6.08 6.08 5.5 5.72 159,873
02/20/2015 6.05 6.09 5.8999 5.91 75,168
02/19/2015 6.1 6.28 5.91 5.96 85,193
02/18/2015 6.26 6.34 6.02 6.21 64,961
02/17/2015 6.95 7 5.98 6.5 229,636
02/13/2015 7.01 7.2 6.75 6.89 133,052
02/12/2015 6.73 7.31 5.89 7.31 329,414
02/11/2015 6.1201 6.1501 5.8501 5.8501 4,555
02/10/2015 6.7201 6.7201 6.0301 6.1501 6,158
02/09/2015 6.6301 6.7201 6.3601 6.5401 6,814
02/06/2015 6.6301 6.7201 6.4501 6.5692 9,237
02/05/2015 6.1201 6.5701 6.1201 6.4801 10,675
02/04/2015 6.3631 6.4801 5.7001 6.0601 35,845
02/03/2015 6.5701 6.8101 6.4501 6.4501 27,415
02/02/2015 6.2701 6.4801 6.1201 6.4501 7,735
01/30/2015 5.9101 6.4201 5.7001 6.0001 8,207
01/29/2015 6.0901 6.0901 5.8501 5.8801 8,779
01/28/2015 6.2701 6.6301 5.9701 6.0001 13,759
01/27/2015 6.1801 6.3301 6.1501 6.2701 8,043
01/26/2015 6.3001 6.3901 6.1201 6.1801 6,087
01/23/2015 6.1801 6.6001 6.0301 6.2101 24,284
01/22/2015 6.2401 6.2551 6.0001 6.2401 13,463
01/21/2015 6.1801 6.3301 5.8201 6.1201 32,323
01/20/2015 6.2701 6.3301 6.1201 6.1201 3,465
01/16/2015 6.0601 6.6001 6.0301 6.2701 18,343
01/15/2015 6.3301 6.4501 6.0001 6.0301 16,811
01/14/2015 6.2701 6.4201 6.1801 6.1801 27,022
01/13/2015 6.5401 6.5701 6.2101 6.3001 20,057
01/12/2015 6.8701 6.8701 6.3601 6.5701 22,102
01/09/2015 6.3301 6.4501 6.3001 6.3901 8,028
01/08/2015 6.5401 6.5401 6.3601 6.4201 30,461
01/07/2015 6.6001 6.6601 6.3601 6.4801 16,969
01/06/2015 6.5101 6.6001 6.3901 6.4501 25,298
01/05/2015 6.7501 7.0501 6.4801 6.4801 15,249
01/02/2015 6.5401 6.8401 6.5401 6.8101 21,514
12/31/2014 6.2101 6.7498 6.2101 6.4801 22,067
12/30/2014 7.0201 7.1101 6.3301 6.3301 75,607
12/29/2014 6.4501 6.8701 6.4501 6.7801 21,783
12/26/2014 6.3601 6.6001 6.3601 6.3901 21,983
12/24/2014 5.9101 6.3751 5.7904 6.3301 21,709
12/23/2014 6.0001 6.4501 5.8801 5.8801 71,499
12/22/2014 6.1801 6.7798 6.0901 6.0901 68,542
12/19/2014 6.4501 6.4501 6.0901 6.0901 35,860
12/18/2014 6.2401 6.5101 6.2401 6.3301 213,024
12/17/2014 6.1501 6.5101 6.1501 6.2701 8,471
12/16/2014 6.5101 6.5101 6.0301 6.1501 62,985
12/15/2014 6.1501 6.2401 6.0001 6.1501 19,695
12/12/2014 6.0901 6.1501 5.8504 6.0001 14,071
12/11/2014 6.1501 6.1801 6.0331 6.0601 7,293
12/10/2014 6.1801 6.3376 5.9401 6.0001 18,460
12/09/2014 6.4501 6.4501 6.0001 6.0601 6,899
12/08/2014 6.7201 6.8551 6.0601 6.3601 26,514
12/05/2014 7.0501 7.0501 6.7201 6.7201 6,073
12/04/2014 6.9901 7.2061 6.9301 6.9301 10,454
12/03/2014 6.8701 7.1401 6.8101 6.9901 11,881
12/02/2014 7.1701 7.1851 6.7201 6.8401 19,205
12/01/2014 7.6801 7.6801 6.9601 7.1701 28,918
11/28/2014 8.5201 8.5621 7.4701 8.0251 15,239
11/26/2014 8.8801 8.8801 8.4901 8.6101 4,586
11/25/2014 9.0301 9.2101 8.6401 8.9701 6,796
11/24/2014 8.9401 9.2101 8.9401 9.0001 4,056
11/21/2014 9.1501 9.3001 8.9701 9.0001 5,567
11/20/2014 9.0601 9.1801 8.8801 9.1201 5,467
11/19/2014 9.3001 9.3001 8.8801 9.1201 12,021
11/18/2014 9.2401 9.3301 9.0901 9.2401 11,227
11/17/2014 8.6101 9.3901 8.6101 9.3601 17,108
11/14/2014 8.7601 9.3901 8.3701 9.3601 6,386
11/13/2014 8.8201 9.3301 8.2801 9.3001 12,596
11/12/2014 9.6001 9.6001 9.0301 9.3901 13,288
11/11/2014 9.2101 9.6901 9.1801 9.6901 35,199
11/10/2014 9.3001 9.5401 8.8501 9.3001 61,746
11/07/2014 9.3901 9.3901 8.7901 9.1501 67,822
11/06/2014 9.4801 10.0201 9.1501 9.3301 184,617
11/05/2014 9.1501 9.5101 9.1501 9.4801 8,112
11/04/2014 9.5101 9.5101 9.0001 9.1801 36,852
11/03/2014 9.4201 9.6601 9.1801 9.6001 30,818
10/31/2014 9.6001 9.6601 9.2401 9.4201 42,295
10/30/2014 9.4801 9.7201 9.4501 9.6001 9,875
10/29/2014 9.6001 9.7201 9.5401 9.5401 19,075
10/28/2014 9.6001 9.6601 9.5401 9.6301 26,121
10/27/2014 9.8101 10.2166 8.5801 9.5401 128,184
10/24/2014 8.8201 10.2001 8.8201 9.8101 30,321
10/23/2014 10.1401 10.3501 10.0501 10.1701 78,932
10/22/2014 10.3201 10.5001 10.0801 10.0801 25,275
10/21/2014 10.3801 10.5601 10.3801 10.4701 47,072
10/20/2014 10.4701 10.6801 10.2901 10.3501 34,808
10/17/2014 10.8001 11.0701 10.3501 10.5601 53,339
10/16/2014 10.5901 10.9501 10.5901 10.6201 31,196
10/15/2014 10.7401 10.8901 10.5601 10.6501 39,916
10/14/2014 10.4551 10.8976 10.2001 10.8301 30,970
10/13/2014 10.5001 10.6501 10.2901 10.5301 12,783
10/10/2014 10.1401 10.7401 10.1401 10.5301 21,144
10/09/2014 9.4801 10.3501 9.4801 10.2151 79,692
10/08/2014 10.2901 10.3951 9.5401 10.0201 20,414
10/07/2014 10.6501 10.6501 9.9604 10.3501 14,560
10/06/2014 10.8601 10.9201 10.5901 10.7401 6,660
10/03/2014 11.1001 11.4601 10.8301 10.8751 5,467
10/02/2014 10.9501 11.4301 10.5421 11.0401 11,665
10/01/2014 11.5501 11.7601 11.0701 11.1001 5,772
09/30/2014 11.6731 11.7601 11.4001 11.5501 16,285
09/29/2014 12.3301 12.4801 12.0001 12.1501 12,820
09/26/2014 12.5401 12.5401 12.3601 12.5101 7,019
09/25/2014 12.3901 12.3901 12.0901 12.3901 5,595
09/24/2014 12.2101 12.5401 11.9101 12.5101 16,658
09/23/2014 12.4201 12.4201 12.0601 12.2101 7,008
09/22/2014 11.5801 12.3901 11.5801 12.3901 19,038
09/19/2014 11.7001 11.9101 11.3401 11.9101 10,418
09/18/2014 11.4901 11.7001 11.3101 11.7001 6,704
09/17/2014 11.2351 11.6101 11.2351 11.5501 11,095
09/16/2014 11.1301 11.2501 11.1301 11.1301 4,771
09/15/2014 11.2801 11.5501 11.1301 11.1301 5,038
09/12/2014 11.7901 11.7901 11.2501 11.2501 7,347
09/11/2014 11.3701 11.8201 11.3101 11.8201 8,200
09/10/2014 11.8201 11.8201 11.4571 11.4901 3,605
09/09/2014 11.2501 12.1801 11.2501 11.5801 28,721
09/08/2014 11.5201 11.5201 11.2501 11.2501 7,395
09/05/2014 12.2401 12.2401 11.4901 11.5501 5,360
09/04/2014 12.0001 12.2401 11.7001 11.7901 9,171
09/03/2014 12.1201 12.3301 12.0001 12.0301 11,417
09/02/2014 11.9401 12.3898 11.9401 12.0901 14,743
08/29/2014 11.4301 12.2101 11.4001 12.0001 14,054
08/28/2014 11.3101 11.6401 11.2801 11.5801 7,489
08/27/2014 11.4301 11.5201 11.4001 11.4301 3,969
08/26/2014 11.3401 11.6041 11.1001 11.4901 35,095
08/25/2014 11.8711 11.9941 11.4001 11.4901 16,214
08/22/2014 12.0301 12.0301 11.7301 11.9401 16,217
08/21/2014 11.7901 12.3901 11.6401 11.8801 106,978
08/20/2014 11.6701 12.2401 11.3401 11.6101 35,054
08/19/2014 11.4001 11.6701 11.2801 11.5801 128,920
08/18/2014 11.2501 11.3701 11.0701 11.3701 13,459
08/15/2014 11.2801 11.3401 11.1421 11.3101 5,199
08/14/2014 11.4901 11.5201 11.2501 11.2801 45,324
08/13/2014 11.5201 11.5501 11.4001 11.5201 5,849
08/12/2014 11.6401 11.7001 11.4301 11.5501 6,051
08/11/2014 11.7001 11.8801 11.6101 11.8201 9,877
08/08/2014 11.5801 11.7901 11.2501 11.7301 13,437
08/07/2014 11.5201 11.5531 11.3701 11.4601 23,692
08/06/2014 11.4601 11.8501 11.4301 11.7601 12,261
08/05/2014 11.4001 11.5801 11.1601 11.4301 22,048
08/04/2014 11.5501 11.7001 11.4001 11.4601 22,174
08/01/2014 11.8501 11.8831 11.3701 11.5501 39,653
07/31/2014 11.7601 11.8201 11.3851 11.7901 45,719
07/30/2014 12.7501 12.9001 11.4001 11.8801 30,606
07/29/2014 12.7501 13.0801 12.6301 12.7201 23,840
07/28/2014 16.5002 16.5002 12.6001 12.7801 62,418
07/25/2014 13.8001 14.0998 13.6801 13.9501 36,880
07/24/2014 14.2501 14.2501 13.8301 13.8601 15,531
07/23/2014 14.1301 14.2801 14.0401 14.2501 55,195
07/22/2014 14.4301 14.4301 14.0401 14.2801 8,123
07/21/2014 14.5801 14.5801 14.0701 14.3101 19,102
07/18/2014 14.6101 14.7901 14.4901 14.6701 23,222
07/17/2014 14.7301 14.7301 14.4901 14.5501 14,113
07/16/2014 14.7601 15.0902 14.4901 14.8201 29,486
07/15/2014 15.0002 15.0002 14.0731 14.6401 57,405
07/14/2014 15.0302 15.2102 14.5801 15.0002 53,669
07/11/2014 14.3101 14.8801 13.8901 14.6401 58,184
07/10/2014 13.9801 14.4001 13.6501 14.1001 19,804
07/09/2014 14.9701 15.0002 14.2201 14.2501 8,945
07/08/2014 15.0602 15.1502 14.3191 14.9101 24,613
07/07/2014 16.0202 16.1402 15.0302 15.1802 23,191
07/03/2014 15.8702 16.1099 15.7499 15.8402 8,654
07/02/2014 16.2302 16.3352 15.6002 15.9002 23,770
07/01/2014 16.5002 17.2802 15.9602 16.3202 63,595
06/30/2014 15.6002 16.7102 15.5402 16.3502 95,580
06/27/2014 13.5901 15.8402 13.5901 15.4202 741,715
06/26/2014 13.8301 14.0401 13.5001 13.8001 20,618
06/25/2014 13.5601 14.3101 13.5301 13.7401 41,182
06/24/2014 13.9201 14.7301 13.5901 13.6501 44,331
06/23/2014 13.6801 13.9501 13.5001 13.8301 40,950
06/20/2014 13.8001 14.0101 13.4401 13.6501 60,624
06/19/2014 13.6201 13.9501 13.4101 13.7701 20,808
06/18/2014 13.7401 13.8901 13.2001 13.4701 18,093
06/17/2014 13.7701 14.0101 13.5901 13.6501 17,544
06/16/2014 13.4701 14.0101 13.4701 13.8301 18,803
06/13/2014 14.4001 14.8021 13.3801 13.4701 22,924
06/12/2014 15.0302 15.3302 14.2801 14.3401 27,900
06/11/2014 15.9002 15.9302 15.0002 15.0002 11,833
06/10/2014 15.9002 16.4402 15.7502 16.0202 20,274
06/09/2014 15.2102 16.1402 15.2102 15.9002 18,625
06/06/2014 14.1901 15.3632 14.0101 15.3002 21,095
06/05/2014 13.4401 14.2201 13.1701 14.0401 15,510
06/04/2014 12.9901 13.4701 12.7801 13.3501 15,694
06/03/2014 13.3201 13.4701 12.8701 13.1101 23,950
06/02/2014 13.7101 14.1001 13.1701 13.4401 17,053
05/30/2014 14.4301 14.4301 13.4101 13.5901 21,953
05/29/2014 13.7101 14.3701 13.4401 14.3701 18,343
05/28/2014 13.8301 13.9201 13.1101 13.5901 13,133
05/27/2014 13.4701 14.1901 13.3801 13.9201 10,213
05/23/2014 13.4101 13.4101 12.9601 13.3501 7,450
05/22/2014 12.9901 13.5601 12.8401 13.3801 12,663
05/21/2014 13.2001 13.2901 12.8701 12.9301 14,235
05/20/2014 13.5901 13.5901 12.7801 13.0501 20,643
05/19/2014 13.1701 13.7101 12.9001 13.5751 15,928
05/16/2014 13.1401 13.1701 12.7201 13.1701 13,413
05/15/2014 13.5001 13.5001 13.0801 13.2301 14,094
05/14/2014 14.3401 14.3401 13.5301 13.5601 10,353
05/13/2014 14.6701 14.6701 14.2321 14.4301 16,247
05/12/2014 14.1301 14.9701 13.8301 14.6701 39,970
05/09/2014 14.1601 14.3101 13.8901 14.2501 12,782
05/08/2014 14.8201 14.9401 14.1601 14.2801 13,548
05/07/2014 14.6701 15.0602 14.2201 14.9401 16,495
05/06/2014 15.1802 15.3002 14.5801 14.6101 19,459
05/05/2014 14.8201 15.3602 14.3422 15.2702 26,621
05/02/2014 15.0602 15.1202 14.8501 14.9101 24,642
05/01/2014 15.0902 15.1802 14.7301 15.0002 27,971
04/30/2014 15.1502 15.3902 14.7301 15.1802 11,734
04/29/2014 15.2102 15.8402 15.0302 15.3002 14,952
04/28/2014 16.4402 17.8622 15.1802 15.2402 39,710
04/25/2014 16.3802 16.5302 15.9602 16.2602 17,753
04/24/2014 16.5602 16.9802 15.9902 16.4702 16,741
04/23/2014 16.9802 16.9802 16.2902 16.3802 19,913
04/22/2014 16.8902 17.1881 16.7402 17.0702 15,207
04/21/2014 17.1002 17.2202 16.8002 16.9202 9,976
04/17/2014 17.1902 17.3702 16.8902 17.1002 16,677
04/16/2014 17.5202 17.5202 16.9802 17.3102 11,355
04/15/2014 17.7902 18.1202 17.2202 17.3702 13,336
04/14/2014 17.4902 17.9102 17.4002 17.8202 19,147
04/11/2014 16.7402 17.4302 16.7402 17.2502 16,642
04/10/2014 17.8502 17.8502 16.9202 16.9502 20,310
04/09/2014 17.7302 18.0302 17.5202 17.9402 9,600
04/08/2014 17.7002 18.2402 17.2502 17.7302 16,243
04/07/2014 17.6702 17.7602 17.1152 17.2502 15,741
04/04/2014 18.1502 18.3602 17.5802 17.7302 24,156
04/03/2014 17.8202 18.3302 17.7902 18.1202 27,718
04/02/2014 17.7602 18.0002 17.7002 17.9102 17,085
04/01/2014 17.7902 17.9402 17.6102 17.7302 16,497
03/31/2014 17.4302 18.1202 16.9802 17.8502 59,053
03/28/2014 18.6602 18.8702 17.3102 17.4302 38,515
03/27/2014 19.4702 19.5002 18.4802 18.7802 36,440
03/26/2014 21.0602 21.2102 19.3202 19.3202 54,629
03/25/2014 21.8102 21.9752 20.8502 20.8802 13,314
03/24/2014 21.2702 22.1402 21.1802 21.7802 23,350
03/21/2014 20.3102 21.2402 19.8602 21.0302 30,347
03/20/2014 20.1302 20.5502 19.8302 20.1602 13,495
03/19/2014 20.7002 20.8202 20.2502 20.3102 16,533
03/18/2014 20.5502 20.8502 20.1602 20.7902 15,903
03/17/2014 20.4602 20.6702 20.4002 20.5502 11,401
03/14/2014 19.9802 20.5202 19.8602 20.4602 9,808
03/13/2014 20.3102 20.4302 20.0252 20.1302 15,257
03/12/2014 19.9202 20.2802 19.6502 20.2502 8,883
03/11/2014 20.1002 20.1002 19.6502 19.9502 19,664
03/10/2014 20.0702 20.2502 19.8602 20.1602 9,387
03/07/2014 19.9502 20.2802 19.5902 20.2202 30,764
03/06/2014 19.6502 19.9502 19.2902 19.8302 33,283
03/05/2014 20.1902 20.1902 19.3202 19.5002 18,854
03/04/2014 19.2302 20.7302 19.0202 20.1302 26,980
03/03/2014 19.2002 19.2482 18.6302 19.0202 17,885
02/28/2014 19.2602 19.4402 19.0802 19.2002 13,128
02/27/2014 18.9302 19.2542 18.6302 19.2002 16,513
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?