Finance Home - My Yahoo - Yahoo! - Help

Monday, November 23, 2009, 11:37AM ET - U.S. Markets close in 4 hours and 23 minutes. Dow  1.44% Nasdaq  1.58%

Dawson Geophysical Co. (DWSN)

At 11:17AM ET: 22.44   0.46 (2.09%)

MORE ON DWSN

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 20-Nov-09 21.80 22.38 21.51 21.98 91,300 21.98 19-Nov-09 23.07 23.30 21.83 21.92 99,700 21.92 18-Nov-09 23.56 23.65 23.11 23.33 61,400 23.33 17-Nov-09 23.35 23.52 22.73 23.43 87,400 23.43 16-Nov-09 22.54 23.72 22.00 23.55 66,600 23.55 13-Nov-09 23.04 23.25 22.27 22.49 141,000 22.49 12-Nov-09 23.82 24.31 22.90 22.90 56,100 22.90 11-Nov-09 24.16 24.51 23.72 24.06 112,700 24.06 10-Nov-09 22.93 24.82 21.68 23.85 284,100 23.85 9-Nov-09 25.07 25.56 23.80 23.89 163,400 23.89 6-Nov-09 25.40 25.60 24.24 24.79 101,000 24.79 5-Nov-09 24.56 25.99 24.56 25.71 84,600 25.71 4-Nov-09 24.60 24.98 24.47 24.47 50,900 24.47 3-Nov-09 23.70 24.65 23.35 24.39 72,800 24.39 2-Nov-09 24.46 25.09 23.20 24.00 101,000 24.00 30-Oct-09 26.31 26.40 23.80 24.15 130,100 24.15 29-Oct-09 25.72 27.05 25.60 26.42 99,000 26.42 28-Oct-09 27.00 27.35 25.33 25.34 122,000 25.34 27-Oct-09 27.38 27.74 27.00 27.19 101,800 27.19 26-Oct-09 28.04 28.29 27.40 27.41 129,700 27.41 23-Oct-09 29.51 29.61 27.58 27.87 81,100 27.87 22-Oct-09 28.54 29.45 28.39 29.25 58,900 29.25 21-Oct-09 28.61 29.27 28.50 28.69 57,500 28.69 20-Oct-09 29.08 29.19 28.47 28.79 52,000 28.79 19-Oct-09 28.28 29.20 27.71 29.12 63,200 29.12 16-Oct-09 28.41 28.72 27.88 27.97 32,600 27.97 15-Oct-09 28.44 28.81 28.01 28.54 41,800 28.54 14-Oct-09 28.27 28.98 28.17 28.77 39,700 28.77 13-Oct-09 28.39 28.51 27.62 27.79 47,900 27.79 12-Oct-09 29.10 29.55 28.24 28.35 50,600 28.35 9-Oct-09 28.50 29.30 28.40 28.89 51,900 28.89 8-Oct-09 27.78 29.22 27.77 28.52 129,300 28.52 7-Oct-09 27.09 27.57 26.52 27.38 40,500 27.38 6-Oct-09 27.40 27.71 26.85 27.30 36,800 27.30 5-Oct-09 25.61 27.07 25.06 27.06 72,900 27.06 2-Oct-09 25.55 26.55 25.43 25.85 54,400 25.85 1-Oct-09 27.34 27.34 25.67 25.76 74,200 25.76 30-Sep-09 27.55 27.71 26.86 27.38 58,800 27.38 29-Sep-09 27.62 27.81 27.18 27.39 20,500 27.39 28-Sep-09 26.85 27.70 26.67 27.59 45,500 27.59 25-Sep-09 27.09 27.38 26.50 26.78 45,600 26.78 24-Sep-09 27.83 27.94 26.80 27.10 70,400 27.10 23-Sep-09 28.44 29.01 27.88 28.05 84,600 28.05 22-Sep-09 27.80 28.81 27.44 28.71 79,700 28.71 21-Sep-09 27.15 27.80 27.15 27.68 57,600 27.68 18-Sep-09 27.63 27.95 27.00 27.63 96,300 27.63 17-Sep-09 27.52 27.94 27.38 27.60 110,700 27.60 16-Sep-09 27.94 28.25 27.52 27.68 81,900 27.68 15-Sep-09 27.56 27.96 27.41 27.85 70,800 27.85 14-Sep-09 27.01 27.64 26.73 27.58 68,100 27.58 11-Sep-09 26.69 27.70 26.65 27.46 98,200 27.46 10-Sep-09 25.75 26.67 25.50 26.61 90,200 26.61 9-Sep-09 25.57 25.98 25.21 25.78 49,100 25.78 8-Sep-09 25.35 25.68 24.74 25.49 82,800 25.49 4-Sep-09 24.15 25.17 24.15 25.05 52,600 25.05 3-Sep-09 24.27 24.76 24.09 24.22 50,300 24.22 2-Sep-09 23.87 24.60 23.87 24.11 71,000 24.11 1-Sep-09 24.69 25.42 23.81 24.01 105,200 24.01 31-Aug-09 24.86 25.37 24.50 24.79 96,600 24.79 28-Aug-09 25.89 25.99 25.07 25.38 59,100 25.38 27-Aug-09 25.56 25.75 25.10 25.65 70,300 25.65 26-Aug-09 25.50 25.70 25.01 25.69 81,200 25.69 25-Aug-09 26.65 26.92 25.14 25.58 198,100 25.58 24-Aug-09 26.41 26.90 26.25 26.36 166,000 26.36 21-Aug-09 25.49 25.99 25.41 25.72 190,700 25.72 20-Aug-09 25.00 25.81 24.73 24.89 110,200 24.89 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions