Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • DAWSON GEOPHYSICAL CO Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    DAWSON GEOPHYSICAL CO ( DWSN ) prices from 10/26/2009 through 112609

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 129651 28.2900 27.3950 28.0400 27.4100
    10/27/09 101793 27.7400 27.0000 27.3800 27.1900
    10/28/09 121952 27.3500 25.3300 27.0000 25.3400
    10/29/09 98959 27.0500 25.6000 25.7200 26.4200
    10/30/09 130055 26.4000 23.8000 26.3100 24.1500
    11/02/09 100970 25.0900 23.2000 24.4600 24.0000
    11/03/09 72743 24.6500 23.3500 23.7000 24.3900
    11/04/09 50897 24.9800 24.4700 24.6000 24.4700
    11/05/09 84564 25.9900 24.5600 24.5600 25.7100
    11/06/09 100980 25.6000 24.2400 25.4000 24.7900
    11/09/09 163352 25.5600 23.8000 25.0700 23.8900
    11/10/09 284083 24.8200 21.6800 22.9300 23.8500
    11/11/09 112630 24.5100 23.7200 24.1600 24.0600
    11/12/09 56018 24.3100 22.9000 23.8200 22.9000
    11/13/09 140941 23.2500 22.2700 23.0400 22.4900
    11/16/09 66793 23.7200 22.0000 22.5400 23.5500
    11/17/09 87322 23.5230 22.7300 23.3500 23.4300
    11/18/09 61343 23.6500 23.1100 23.5600 23.3300
    11/19/09 99616 23.3000 21.8250 23.0700 21.9200
    11/20/09 91234 22.3800 21.5100 21.8000 21.9800
    11/23/09 58609 22.9400 21.8300 22.3700 22.0600
    11/24/09 72420 22.9000 21.8900 22.1200 22.9000
    11/25/09 99087 22.8700 21.8300 22.7500 22.1400

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    DAWSON GEOPHYSICAL CO ( DWSN ) prices from 10/26/2009 through 112609

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 129651 28.2900 27.3950 28.0400 27.4100
    10/27/09 101793 27.7400 27.0000 27.3800 27.1900
    10/28/09 121952 27.3500 25.3300 27.0000 25.3400
    10/29/09 98959 27.0500 25.6000 25.7200 26.4200
    10/30/09 130055 26.4000 23.8000 26.3100 24.1500
    11/02/09 100970 25.0900 23.2000 24.4600 24.0000
    11/03/09 72743 24.6500 23.3500 23.7000 24.3900
    11/04/09 50897 24.9800 24.4700 24.6000 24.4700
    11/05/09 84564 25.9900 24.5600 24.5600 25.7100
    11/06/09 100980 25.6000 24.2400 25.4000 24.7900
    11/09/09 163352 25.5600 23.8000 25.0700 23.8900
    11/10/09 284083 24.8200 21.6800 22.9300 23.8500
    11/11/09 112630 24.5100 23.7200 24.1600 24.0600
    11/12/09 56018 24.3100 22.9000 23.8200 22.9000
    11/13/09 140941 23.2500 22.2700 23.0400 22.4900
    11/16/09 66793 23.7200 22.0000 22.5400 23.5500
    11/17/09 87322 23.5230 22.7300 23.3500 23.4300
    11/18/09 61343 23.6500 23.1100 23.5600 23.3300
    11/19/09 99616 23.3000 21.8250 23.0700 21.9200
    11/20/09 91234 22.3800 21.5100 21.8000 21.9800
    11/23/09 58609 22.9400 21.8300 22.3700 22.0600
    11/24/09 72420 22.9000 21.8900 22.1200 22.9000
    11/25/09 99087 22.8700 21.8300 22.7500 22.1400

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: DWSN

    Return

    as of November 26 2009
    1 Month -19.23%
    6 Month -17.05%
    YTD 24.31%
    1 Year 7.53%
    3 Year -32.79%
    5 Year -2.08%
    Calculate the value of

    or shares