$40.87 +0.09 (%) Dreamworks Animation SKG Inc - NASDAQ

Jun. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DWA historical data

Date Open High Low Close Volume
6/28/201640.7040.7840.7040.781,610,724
6/27/201640.7240.7440.6840.721,805,792
6/24/201640.7240.8240.7040.714,045,115
6/23/201640.7940.7940.7540.781,207,967
6/22/201640.7840.7840.7440.751,649,547
6/21/201640.3540.8740.2440.783,639,293
6/20/201640.2440.4240.2440.40811,849
6/17/201640.3040.3740.2040.21977,536
6/16/201640.2140.3640.2040.36757,090
6/15/201640.2440.3040.2040.22552,611
6/14/201640.2040.3040.2040.25666,867
6/13/201640.1340.2540.1340.21884,635
6/10/201640.1340.1940.1140.161,009,422
6/9/201640.1440.1940.1240.15901,492
6/8/201640.1940.2540.1440.15670,731
6/7/201640.2540.2940.1240.181,236,056
6/6/201640.3640.4240.1140.241,075,674
6/3/201640.2940.4240.2940.38919,955
6/2/201640.2740.3940.2540.38676,561
6/1/201640.2140.3740.1840.291,067,366
5/31/201640.1940.2540.1140.241,133,535
5/27/201640.1640.1839.9940.181,390,855
5/26/201640.2140.3040.1040.101,325,565
5/25/201640.2640.3240.1340.281,306,778
5/24/201640.1040.2640.0940.261,558,294
5/23/201640.0640.1140.0340.081,022,254
5/20/201640.0040.1139.9840.071,565,922
5/19/201639.9740.0839.9339.991,965,765
5/18/201640.0140.1439.9739.992,274,436
5/17/201640.0040.0939.9439.991,955,019
5/16/201639.9840.1439.9240.032,383,749
5/13/201639.9540.0639.9340.002,339,822
5/12/201639.9640.0239.9139.952,385,487
5/11/201639.9540.0839.9039.911,898,988
5/10/201639.8740.0839.8739.982,121,317
5/9/201639.9440.0039.8439.892,063,747
5/6/201639.7840.0139.7740.011,851,073
5/5/201639.8539.9139.7539.793,625,642
5/4/201639.9039.9539.8139.863,722,106
5/3/201639.9339.9539.7839.904,424,946
5/2/201639.9539.9939.8739.926,448,244
4/29/201639.9339.9539.8339.929,587,533
4/28/201638.8140.1138.7639.9544,821,092
4/27/201631.6032.3030.6032.2011,680,635
4/26/201627.1527.5326.7627.12650,013
4/25/201627.2427.3326.8127.15610,844
4/22/201626.9127.2126.7527.21496,119
4/21/201627.1527.2126.8627.01678,688
4/20/201627.1727.3126.6327.12702,193
4/19/201627.3527.7126.9527.171,128,098
4/18/201626.4127.3526.2027.26892,849
4/15/201626.3426.8926.3426.771,181,991
4/14/201625.9827.1025.6626.501,076,412
4/13/201625.0126.1124.9526.051,036,115
4/12/201624.0825.0823.9324.90913,259
4/11/201624.8224.9723.9424.02354,683
4/8/201624.7924.8024.2224.69424,967
4/7/201624.9925.2524.2524.49852,576
4/6/201624.8025.7524.7525.211,064,065
4/5/201624.6325.1023.7824.39785,034
4/4/201624.7625.1224.6224.99534,414
4/1/201624.7524.8424.3824.75908,245
3/31/201625.2125.4824.8224.95511,289
3/30/201625.8025.9125.1125.21492,396
3/29/201625.1225.7624.8125.701,064,577
3/28/201624.7425.0624.5924.73478,345
3/24/201624.8325.3224.2024.58584,972
3/23/201625.5025.6524.6925.16669,393
3/22/201625.8125.9925.5825.66428,191
3/21/201626.4526.4525.8225.91386,379
3/18/201626.1726.9926.0026.451,296,224
3/17/201625.4826.1325.2726.05606,635
3/16/201625.4825.8725.4725.55434,981
3/15/201625.8225.9725.1725.48449,773
3/14/201625.9326.4025.7225.87464,250
3/11/201625.9226.1825.7726.07589,565
3/10/201626.2526.4325.5125.72573,948
3/9/201626.0026.4325.7626.24616,220
3/8/201625.9626.5025.8425.87625,947
3/7/201626.1426.6526.0426.17734,155
3/4/201625.8826.3025.7226.18771,732
3/3/201625.2625.9325.2325.79946,559
3/2/201626.1526.3025.1125.37970,465
3/1/201625.7626.4825.6526.261,688,075
2/29/201625.0025.9224.9325.66820,798
2/26/201625.4425.7224.8724.901,002,849
2/25/201625.7725.8124.0625.171,455,066
2/24/201622.6325.7721.7325.637,111,499
2/23/201621.5021.7420.3521.062,378,559
2/22/201621.0322.2021.0321.511,137,045
2/19/201620.8921.0620.6020.78826,136
2/18/201622.0822.1720.8720.93981,285
2/17/201621.3222.2021.2222.01688,141
2/16/201621.3321.6520.6321.22689,284
2/12/201620.9721.3920.5220.85784,178
2/11/201621.0621.3520.6320.86836,530
2/10/201621.9322.2721.1521.44537,648
2/9/201621.6722.6921.3721.94863,375
2/8/201621.8822.9421.1021.96894,386
2/5/201623.1423.7120.9922.161,994,460
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center