DWSN Historical Prices | Dawson Geophysical Company Stock

Dow

0.12% Nasdaq

0.07%

Dawson Geophysical Company (DWSN)

-NasdaqGS

37.99 May 20, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 20, 2013	38.41	38.52	37.90	37.99	71,700	37.99
May 17, 2013	37.17	38.52	37.01	38.18	82,200	38.18
May 16, 2013	36.61	37.09	36.50	36.84	36,600	36.84
May 15, 2013	36.10	36.82	35.99	36.68	49,700	36.68
May 14, 2013	35.75	36.10	35.75	36.03	49,700	36.03
May 13, 2013	35.73	36.08	35.50	35.75	51,100	35.75
May 10, 2013	35.59	35.99	35.00	35.49	31,500	35.49
May 9, 2013	35.76	35.93	35.12	35.67	107,600	35.67
May 8, 2013	34.67	35.85	34.45	35.60	119,800	35.60
May 7, 2013	34.20	35.00	33.60	34.33	79,900	34.33
May 6, 2013	33.91	33.91	32.76	33.00	56,200	33.00
May 3, 2013	32.29	33.50	32.10	33.10	56,700	33.10
May 2, 2013	31.09	32.38	30.99	31.69	34,100	31.69
May 1, 2013	30.75	31.10	30.44	30.77	52,700	30.77
Apr 30, 2013	30.79	30.87	30.40	30.74	51,600	30.74
Apr 29, 2013	31.42	31.42	30.07	30.60	45,200	30.60
Apr 26, 2013	31.18	31.71	30.66	31.41	33,000	31.41
Apr 25, 2013	31.47	31.47	30.90	31.08	22,800	31.08
Apr 24, 2013	31.35	31.71	30.45	31.23	22,600	31.23
Apr 23, 2013	31.43	31.64	30.94	31.45	21,200	31.45
Apr 22, 2013	31.39	31.41	30.74	31.05	36,100	31.05
Apr 19, 2013	30.42	31.30	30.24	30.95	46,200	30.95
Apr 18, 2013	29.70	30.95	29.24	30.41	76,000	30.41
Apr 17, 2013	29.47	29.81	29.10	29.50	61,700	29.50
Apr 16, 2013	29.48	29.76	28.72	29.48	54,200	29.48
Apr 15, 2013	29.52	29.61	29.00	29.28	77,900	29.28
Apr 12, 2013	29.54	29.81	29.28	29.65	48,200	29.65
Apr 11, 2013	28.63	29.77	28.27	29.53	33,100	29.53
Apr 10, 2013	27.88	28.94	27.88	28.80	36,100	28.80
Apr 9, 2013	27.80	28.36	27.70	27.85	19,200	27.85
Apr 8, 2013	27.93	28.24	27.72	27.91	12,200	27.91
Apr 5, 2013	27.18	28.02	27.18	27.93	17,800	27.93
Apr 4, 2013	28.05	28.05	26.88	27.80	75,400	27.80
Apr 3, 2013	30.00	30.00	28.03	28.17	38,300	28.17
Apr 2, 2013	29.89	30.58	29.61	29.99	36,000	29.99
Apr 1, 2013	29.85	29.97	29.14	29.87	30,700	29.87
Mar 28, 2013	30.21	30.24	29.56	30.00	37,800	30.00
Mar 27, 2013	29.39	30.48	29.26	30.12	78,300	30.12
Mar 26, 2013	29.81	29.81	29.25	29.39	60,600	29.39
Mar 25, 2013	30.54	30.54	29.09	29.51	59,800	29.51
Mar 22, 2013	30.00	30.27	30.00	30.19	54,000	30.19
Mar 21, 2013	29.32	30.11	29.32	29.97	51,700	29.97
Mar 20, 2013	29.70	30.89	29.17	29.69	28,200	29.69
Mar 19, 2013	29.70	29.88	29.36	29.65	23,500	29.65
Mar 18, 2013	30.12	30.21	29.34	29.53	50,900	29.53
Mar 15, 2013	30.54	31.08	30.30	30.56	96,400	30.56
Mar 14, 2013	31.19	31.19	30.30	30.74	54,700	30.74
Mar 13, 2013	31.40	31.49	30.70	31.00	18,200	31.00
Mar 12, 2013	30.82	31.38	30.49	31.28	22,100	31.28
Mar 11, 2013	30.39	31.06	30.39	30.59	26,200	30.59
Mar 8, 2013	31.18	31.18	30.32	30.66	29,400	30.66
Mar 7, 2013	30.83	31.00	30.45	30.80	48,600	30.80
Mar 6, 2013	31.02	31.46	30.50	30.98	36,300	30.98
Mar 5, 2013	30.81	31.19	30.54	31.10	41,100	31.10
Mar 4, 2013	31.03	31.03	30.34	30.56	32,100	30.56
Mar 1, 2013	30.55	31.37	30.32	30.74	49,100	30.74
Feb 28, 2013	30.88	31.49	30.75	30.90	69,900	30.90
Feb 27, 2013	30.29	31.47	30.29	30.80	17,500	30.80
Feb 26, 2013	30.77	30.79	30.18	30.29	18,700	30.29
Feb 25, 2013	31.55	32.14	30.29	30.52	37,600	30.52
Feb 22, 2013	31.60	31.88	31.09	31.14	26,600	31.14
Feb 21, 2013	30.90	31.77	30.58	31.29	31,200	31.29
Feb 20, 2013	32.76	32.76	31.03	31.20	81,300	31.20
Feb 19, 2013	32.49	32.83	31.76	32.53	49,000	32.53
Feb 15, 2013	32.34	32.87	32.00	32.37	54,600	32.37
Feb 14, 2013	31.70	32.45	31.61	32.24	28,300	32.24
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On DWSN

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Dawson Geophysical Company (DWSN)