Dreamworks Animation SKG Inc $21.87

up +0.22


21/8/2014 03:56 PM  |  NASDAQ : DWA  
Industries : Media / Movie Production, Theaters
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DWA historical data

Date Open High Low Close Volume
8/20/201421.8521.9921.5421.65739,596
8/19/201422.5622.7521.7121.931,459,639
8/18/201420.6923.2420.6122.553,158,509
8/15/201420.3720.6420.1020.611,053,689
8/14/201420.0220.3520.0020.23724,541
8/13/201420.0420.2719.8620.001,259,288
8/12/201420.0120.5419.9720.011,207,925
8/11/201420.3820.4119.9920.09555,490
8/8/201420.1220.3419.9720.27558,609
8/7/201420.1420.4019.8620.011,318,617
8/6/201420.4020.5019.8620.09993,091
8/5/201419.9920.5619.9920.511,107,791
8/4/201420.1820.3119.9820.20731,243
8/1/201419.9920.0919.6520.022,081,542
7/31/201420.0620.1219.7720.002,324,481
7/30/201419.7120.2119.2019.989,495,578
7/29/201422.8923.0022.4722.661,297,038
7/28/201423.1223.1622.4922.941,252,598
7/25/201422.7023.9522.5623.251,399,892
7/24/201422.5322.9822.5322.78708,200
7/23/201422.3622.6722.0322.56627,355
7/22/201422.4522.6022.1122.36792,560
7/21/201422.5222.8722.3022.40981,125
7/18/201422.3822.6522.2322.64508,271
7/17/201422.4222.6422.0722.291,131,451
7/16/201422.0022.7822.0022.481,194,239
7/15/201422.3722.5421.8421.93654,739
7/14/201422.1622.5321.9022.29700,913
7/11/201422.5922.7622.3822.52406,622
7/10/201422.4422.8422.3022.64650,290
7/9/201422.9123.0722.6722.77592,556
7/8/201423.2223.2522.7322.82812,218
7/7/201423.7723.8123.1123.17605,463
7/3/201423.5623.9523.5623.77284,812
7/2/201423.6023.9423.5823.59529,974
7/1/201423.3223.7523.2323.551,001,960
6/30/201423.9523.9523.2323.261,158,834
6/27/201423.1223.2922.6922.79789,894
6/26/201422.9923.5722.8023.17863,470
6/25/201422.4323.0922.3623.021,622,696
6/24/201423.3223.4122.5222.571,901,055
6/23/201424.3424.5023.3823.451,968,143
6/20/201424.9925.1724.4024.471,040,767
6/19/201424.9725.0324.6724.94554,816
6/18/201424.7325.2124.5324.97838,316
6/17/201424.4824.8024.3524.731,505,040
6/16/201424.9825.0923.8524.354,274,462
6/13/201428.0828.1927.1327.351,084,080
6/12/201427.3428.0027.3427.99860,116
6/11/201428.0628.0727.4127.61961,200
6/10/201428.6128.9827.8028.07907,597
6/9/201428.0628.6328.0628.61535,227
6/6/201428.0428.5627.8628.00567,537
6/5/201428.0728.2527.7828.04680,190
6/4/201427.8828.2227.7527.98517,538
6/3/201427.8228.3427.7727.98479,305
6/2/201428.1528.3527.7527.93488,035
5/30/201427.9628.2127.7728.08674,354
5/29/201427.8928.2827.7728.01534,620
5/28/201427.8828.3627.6627.88896,549
5/27/201427.5527.9127.2827.42550,272
5/23/201427.0427.5326.7627.49533,487
5/22/201426.6227.1026.4926.91516,971
5/21/201426.5926.9926.1326.571,011,450
5/20/201425.7326.5725.6026.551,130,394
5/19/201425.1925.8025.0125.78974,453
5/16/201424.1225.2723.7825.211,068,050
5/15/201424.3024.5323.5024.15587,331
5/14/201424.7824.8124.3224.35586,908
5/13/201424.6524.8324.1724.781,048,195
5/12/201423.6224.9223.5524.661,078,778
5/9/201423.1223.7123.0623.541,108,822
5/8/201423.4123.5822.9723.11849,519
5/7/201424.2224.4023.3623.55844,463
5/6/201424.6724.6724.0324.27829,833
5/5/201424.4224.5324.0124.14635,207
5/2/201424.8925.0524.2924.53858,609
5/1/201424.0125.1023.9224.921,330,891
4/30/201425.3025.5222.8124.034,735,883
4/29/201426.5927.0026.2026.371,759,331
4/28/201425.5427.4125.5426.491,481,089
4/25/201426.7927.3126.5526.861,116,309
4/24/201427.7928.2827.3828.15449,377
4/23/201427.7827.9027.2927.61596,699
4/22/201427.9228.0827.6027.78638,979
4/21/201427.5027.9627.2527.94599,180
4/17/201427.3427.5827.2327.37411,842
4/16/201426.9427.3726.7727.33472,892
4/15/201427.1127.1126.1426.75756,950
4/14/201427.8527.8526.7926.961,265,876
4/11/201426.5528.0326.4527.682,098,933
4/10/201427.2727.4126.6126.861,215,680
4/9/201426.7627.6626.7227.341,430,742
4/8/201425.9826.7825.8826.52812,330
4/7/201426.4926.4925.7526.02967,768
4/4/201427.3427.3926.2126.55593,724
4/3/201427.3527.8026.9727.11489,045
4/2/201427.6827.8927.1627.35876,669
4/1/201426.6627.8826.5627.761,446,688
3/31/201426.2126.6926.1226.55732,655
Trading Center