Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • DAWSON GEOPHYSICAL CO Historical Prices

  • Historical Data: DWSN

    Return as of November 24 2009

    1 Month -18.80%
    6 Month -10.48%
    YTD 27.06%
    1 Year 23.53%
    3 Year -31.30%
    5 Year -2.33%

  • DAWSON GEOPHYSICAL CO ( DWSN ) prices from 10/26/2009 through 11/24/2009

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    10/26/09 129,651 28.29 27.395 28.04 27.41
    10/27/09 101,793 27.74 27.00 27.38 27.19
    10/28/09 121,952 27.35 25.33 27.00 25.34
    10/29/09 98,959 27.05 25.60 25.72 26.42
    10/30/09 130,055 26.40 23.80 26.31 24.15
    11/02/09 100,970 25.09 23.20 24.46 24.00
    11/03/09 72,743 24.65 23.35 23.70 24.39
    11/04/09 50,897 24.98 24.47 24.60 24.47
    11/05/09 84,564 25.99 24.56 24.56 25.71
    11/06/09 100,980 25.60 24.24 25.40 24.79
    11/09/09 163,352 25.56 23.80 25.07 23.89
    11/10/09 284,083 24.82 21.68 22.93 23.85
    11/11/09 112,630 24.51 23.72 24.16 24.06
    11/12/09 56,018 24.31 22.90 23.82 22.90
    11/13/09 140,941 23.25 22.27 23.04 22.49
    11/16/09 66,793 23.72 22.00 22.54 23.55
    11/17/09 87,322 23.523 22.73 23.35 23.43
    11/18/09 61,343 23.65 23.11 23.56 23.33
    11/19/09 99,616 23.30 21.825 23.07 21.92
    11/20/09 91,234 22.38 21.51 21.80 21.98
    11/23/09 58,609 22.94 21.83 22.37 22.06

    Splits
    None Available for the Select Timeframe

    Dividends
    None Available for the Select Timeframe


    Download Options

    Choose the format in which you would like this data to be downloaded:
    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: DWSN

    Valuation

    Calculate the value of or shares of DWSN , since