Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • DREAMWORKS ANIMATION SKG INC Historical Prices

  • Historical Data: DWA

    Return as of November 25 2009

    1 Month 3.82%
    6 Month 25.69%
    YTD 31.12%
    1 Year 47.46%
    3 Year 10.88%
    5 Year -13.97%

  • DREAMWORKS ANIMATION SKG INC ( DWA ) prices from 10/26/2009 through 11/25/2009

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    10/26/09 1.06 M 32.58 31.75 31.75 32.13
    10/27/09 804,366 32.36 31.75 32.27 31.98
    10/28/09 2.21 M 33.78 32.71 33.46 32.97
    10/29/09 1.08 M 33.54 32.68 32.97 33.36
    10/30/09 899,248 33.38 31.95 33.15 32.00
    11/02/09 939,564 32.61 31.70 32.20 32.32
    11/03/09 721,273 33.06 32.10 32.10 32.97
    11/04/09 583,957 33.25 32.49 33.03 32.51
    11/05/09 669,545 33.32 32.27 32.74 33.29
    11/06/09 440,661 33.23 32.76 33.23 33.05
    11/09/09 343,900 33.36 32.95 33.16 33.33
    11/10/09 495,483 33.72 33.33 33.46 33.60
    11/11/09 673,755 34.15 33.52 34.00 33.75
    11/12/09 293,113 33.81 33.28 33.75 33.36
    11/13/09 912,750 34.00 33.4512 33.54 33.99
    11/16/09 563,797 34.26 33.80 34.02 34.09
    11/17/09 262,689 33.93 33.51 33.88 33.80
    11/18/09 397,941 33.87 33.50 33.70 33.56
    11/19/09 436,429 33.47 32.70 33.47 32.94
    11/20/09 594,803 32.73 32.05 32.72 32.58
    11/23/09 268,055 33.61 32.67 32.77 33.05
    11/24/09 245,664 33.03 32.695 32.95 32.83

    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: DWA

    Valuation

    Calculate the value of or shares of DWA , since