DWA: Historical Prices for Dreamworks Animation SKG, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	32.77	33.61	32.67	33.05	268,100	33.05
20-Nov-09	32.72	32.73	32.05	32.58	594,900	32.58
19-Nov-09	33.47	33.47	32.70	32.94	436,500	32.94
18-Nov-09	33.70	33.87	33.50	33.56	398,000	33.56
17-Nov-09	33.88	33.93	33.51	33.80	262,700	33.80
16-Nov-09	34.02	34.26	33.80	34.09	561,000	34.09
13-Nov-09	33.54	34.00	33.45	33.99	912,800	33.99
12-Nov-09	33.75	33.81	33.28	33.36	293,200	33.36
11-Nov-09	34.00	34.15	33.52	33.75	673,800	33.75
10-Nov-09	33.46	33.72	33.33	33.60	495,500	33.60
9-Nov-09	33.16	33.36	32.95	33.33	343,900	33.33
6-Nov-09	33.23	33.23	32.76	33.05	440,700	33.05
5-Nov-09	32.74	33.32	32.27	33.29	669,600	33.29
4-Nov-09	33.03	33.25	32.49	32.51	584,000	32.51
3-Nov-09	32.10	33.06	32.10	32.97	721,200	32.97
2-Nov-09	32.20	32.61	31.70	32.32	939,600	32.32
30-Oct-09	33.15	33.38	31.95	32.00	899,300	32.00
29-Oct-09	32.97	33.54	32.68	33.36	1,082,000	33.36
28-Oct-09	33.46	33.78	32.71	32.97	2,218,900	32.97
27-Oct-09	32.27	32.36	31.75	31.98	803,600	31.98
26-Oct-09	31.75	32.58	31.75	32.13	1,069,900	32.13
23-Oct-09	32.74	32.75	31.71	31.90	1,175,400	31.90
22-Oct-09	32.47	32.73	32.23	32.56	600,100	32.56
21-Oct-09	33.09	33.46	32.40	32.46	402,700	32.46
20-Oct-09	33.50	33.72	32.94	33.04	696,500	33.04
19-Oct-09	33.48	33.92	33.34	33.57	621,100	33.57
16-Oct-09	33.58	33.58	32.92	33.28	526,700	33.28
15-Oct-09	33.08	33.67	33.06	33.67	681,800	33.67
14-Oct-09	32.91	33.35	32.66	33.16	1,021,200	33.16
13-Oct-09	32.56	32.98	32.45	32.60	749,100	32.60
12-Oct-09	33.37	33.49	32.05	32.53	1,717,600	32.53
9-Oct-09	33.83	34.10	33.66	33.87	695,700	33.87
8-Oct-09	34.50	34.52	33.73	33.98	1,053,100	33.98
7-Oct-09	34.86	34.86	34.15	34.51	826,000	34.51
6-Oct-09	35.17	35.49	34.90	35.03	527,400	35.03
5-Oct-09	34.90	35.28	33.93	35.13	1,198,200	35.13
2-Oct-09	35.15	36.40	34.81	34.92	1,250,700	34.92
1-Oct-09	34.84	35.00	34.32	34.35	742,800	34.35
30-Sep-09	35.28	36.12	34.98	35.57	966,100	35.57
29-Sep-09	33.90	35.67	33.89	35.54	1,200,200	35.54
28-Sep-09	33.49	33.95	33.41	33.67	514,900	33.67
25-Sep-09	34.02	34.19	33.39	33.48	563,500	33.48
24-Sep-09	35.73	35.73	34.00	34.04	1,072,700	34.04
23-Sep-09	36.71	36.72	35.50	35.57	759,900	35.57
22-Sep-09	36.33	36.72	36.30	36.54	696,900	36.54
21-Sep-09	36.22	36.35	35.29	36.35	907,200	36.35
18-Sep-09	36.39	36.56	36.31	36.39	452,100	36.39
17-Sep-09	36.60	37.07	36.22	36.34	993,100	36.34
16-Sep-09	36.96	37.47	36.49	36.80	900,200	36.80
15-Sep-09	37.01	38.05	36.78	36.82	1,572,600	36.82
14-Sep-09	36.00	36.72	35.28	36.64	1,638,900	36.64
11-Sep-09	35.55	35.87	34.89	35.29	1,036,300	35.29
10-Sep-09	34.12	35.42	34.12	35.42	682,200	35.42
9-Sep-09	34.01	34.69	33.76	34.47	1,476,300	34.47
8-Sep-09	34.46	35.25	34.32	35.00	908,100	35.00
4-Sep-09	33.59	34.39	33.51	34.27	516,800	34.27
3-Sep-09	33.50	33.77	33.29	33.59	361,000	33.59
2-Sep-09	33.00	33.76	32.92	33.54	428,400	33.54
1-Sep-09	33.72	34.12	32.90	33.14	802,300	33.14
31-Aug-09	33.11	34.26	33.02	33.76	1,786,600	33.76
28-Aug-09	31.80	31.95	31.38	31.69	231,100	31.69
27-Aug-09	32.06	32.09	31.35	31.63	277,000	31.63
26-Aug-09	31.81	32.18	31.66	31.94	280,800	31.94
25-Aug-09	31.74	32.00	31.73	31.94	223,600	31.94
24-Aug-09	31.88	32.00	31.57	31.71	185,300	31.71
21-Aug-09	31.42	31.99	31.13	31.92	279,600	31.92
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions