DWSN

Dawson Geophysical Company Historical Stock Prices

$4.14
*  
0.01
0.24%
Get DWSN Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading DWSN now
Exchange: NASDAQ
Industry: Energy
Community Rating:
View:    DWSN Pre-Market
 
 
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 31-JUL-2014 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  4.13  4.23  4.10  4.14 40,762
07/31/2015 4.115 4.23 4.1 4.13 40,970
07/30/2015 4.2 4.26 4.01 4.13 56,105
07/29/2015 4.2 4.28 4.13 4.18 19,459
07/28/2015 4.26 4.29 4.1101 4.2 31,039
07/27/2015 3.98 4.24 3.98 4.21 44,443
07/24/2015 4.16 4.19 3.99 4.11 84,755
07/23/2015 4.09 4.23 4.09 4.19 24,919
07/22/2015 4.3 4.35 4.11 4.11 47,007
07/21/2015 4.36 4.43 4.32 4.32 48,712
07/20/2015 4.49 4.49 4.31 4.39 51,672
07/17/2015 4.5 4.54 4.3832 4.51 59,388
07/16/2015 4.64 4.64 4.42 4.49 47,423
07/15/2015 4.81 4.87 4.58 4.6 12,528
07/14/2015 4.56 4.92 4.53 4.82 26,906
07/13/2015 4.49 4.61 4.45 4.57 68,653
07/10/2015 4.58 4.58 4.41 4.47 46,060
07/09/2015 4.58 4.63 4.55 4.55 43,033
07/08/2015 4.65 4.65 4.41 4.5 110,515
07/07/2015 4.75 4.75 4.53 4.66 54,975
07/06/2015 4.87 4.88 4.67 4.79 47,082
07/02/2015 4.83 4.99 4.83 4.99 55,761
07/01/2015 4.69 4.82 4.6618 4.8 69,915
06/30/2015 4.7 4.73 4.6 4.7 51,118
06/29/2015 4.75 4.99 4.69 4.69 39,093
06/26/2015 4.96 5.05 4.75 4.75 131,898
06/25/2015 5 5.05 4.94 4.94 80,017
06/24/2015 5.11 5.185 4.99 4.99 171,463
06/23/2015 5.13 5.246 5.12 5.17 60,802
06/22/2015 5.26 5.26 5.05 5.16 63,909
06/19/2015 5.3 5.3 5.205 5.21 67,967
06/18/2015 5.3 5.37 5.26 5.32 56,123
06/17/2015 5.27 5.38 5.25 5.26 60,617
06/16/2015 5.32 5.38 5.2 5.22 77,226
06/15/2015 5.58 5.58 5.31 5.41 85,748
06/12/2015 5.61 5.64 5.58 5.6 25,667
06/11/2015 5.62 5.74 5.594 5.6 45,750
06/10/2015 5.75 5.75 5.552 5.63 105,065
06/09/2015 5.8 5.88 5.58 5.66 106,277
06/08/2015 5.87 6.039 5.716 5.8 30,484
06/05/2015 5.68 5.96 5.554 5.88 42,130
06/04/2015 5.65 5.77 5.498 5.71 70,745
06/03/2015 5.55 5.75 5.466 5.7 47,404
06/02/2015 5.4 5.55 5.31 5.51 67,463
06/01/2015 5.4 5.44 5.34 5.37 38,997
05/29/2015 5.54 5.54 5.41 5.41 94,165
05/28/2015 5.57 5.6 5.432 5.49 124,506
05/27/2015 5.63 5.65 5.4999 5.58 67,292
05/26/2015 5.65 5.83 5.57 5.65 85,413
05/22/2015 5.78 5.8 5.61 5.71 95,648
05/21/2015 5.74 6.11 5.74 5.84 108,648
05/20/2015 5.74 5.86 5.65 5.74 103,105
05/19/2015 5.5 5.85 5.5 5.76 89,565
05/18/2015 5.58 5.84 5.4 5.84 55,504
05/15/2015 5.55 5.769 5.495 5.58 44,597
05/14/2015 5.82 5.82 5.58 5.59 62,192
05/13/2015 5.73 5.9 5.65 5.89 52,335
05/12/2015 5.55 5.78 5.48 5.73 58,726
05/11/2015 5.67 5.78 5.51 5.53 57,064
05/08/2015 5.6 5.76 5.51 5.61 43,474
05/07/2015 5.66 5.66 5.52 5.56 43,220
05/06/2015 5.71 5.82 5.6 5.68 51,712
05/05/2015 5.71 5.8245 5.6299 5.7 33,220
05/04/2015 5.69 5.8645 5.62 5.66 45,606
05/01/2015 5.64 5.74 5.52 5.71 35,411
04/30/2015 5.74 5.74 5.47 5.69 89,868
04/29/2015 5.48 5.74 5.425 5.69 56,526
04/28/2015 5.7 5.72 5.295 5.5 57,546
04/27/2015 5.5 5.77 5.35 5.68 192,947
04/24/2015 5.08 5.49 5.06 5.46 88,033
04/23/2015 4.97 5.36 4.96 5.1 148,628
04/22/2015 5.24 5.28 4.93 4.96 223,379
04/21/2015 5.32 5.32 5.14 5.22 262,757
04/20/2015 5.31 5.47 5.12 5.28 223,645
04/17/2015 5.35 5.43 5.31 5.31 202,203
04/16/2015 5.3 5.47 5.13 5.39 195,233
04/15/2015 5.19 5.45 5.12 5.32 93,957
04/14/2015 5.02 5.15 5.01 5.13 39,835
04/13/2015 5.15 5.27 5 5 59,621
04/10/2015 5.02 5.23 4.895 5.18 29,339
04/09/2015 5 5.11 4.97 5.03 66,392
04/08/2015 4.97 5.04 4.79 5.02 115,155
04/07/2015 4.66 5.12 4.62 4.98 93,370
04/06/2015 4.6 4.78 4.48 4.66 165,445
04/02/2015 4.23 4.65 4.23 4.62 118,883
04/01/2015 4.3 4.4 4.22 4.26 79,782
03/31/2015 4.4 4.43 4.27 4.27 119,577
03/30/2015 4.39 4.48 4.34 4.42 79,684
03/27/2015 4.44 4.46 4.34 4.39 114,139
03/26/2015 4.47 4.55 4.45 4.47 43,948
03/25/2015 4.43 4.53 4.43 4.47 101,519
03/24/2015 4.48 4.6 4.38 4.46 129,712
03/23/2015 4.48 4.6 4.48 4.52 157,642
03/20/2015 4.59 4.63 4.47 4.5 123,003
03/19/2015 4.6 4.68 4.59 4.59 68,429
03/18/2015 4.6 4.86 4.52 4.64 100,374
03/17/2015 4.56 4.83 4.56 4.66 123,049
03/16/2015 4.77 4.8 4.57 4.66 99,791
03/13/2015 4.75 4.8 4.7 4.77 247,132
03/12/2015 4.77 4.88 4.6 4.8 168,954
03/11/2015 4.78 4.84 4.67 4.72 85,911
03/10/2015 4.89 5.06 4.63 4.78 188,194
03/09/2015 4.99 5.05 4.92 5.04 209,007
03/06/2015 5.02 5.26 4.94 4.99 135,198
03/05/2015 5.1 5.1 5.05 5.05 61,715
03/04/2015 5.1 5.17 5.0697 5.12 163,112
03/03/2015 5.13 5.2 5.08 5.13 85,006
03/02/2015 5.17 5.289 5.09 5.16 120,669
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?