Dreamworks Animation SKG Inc $27.37

up +0.04


17/4/2014 08:10 PM  |  NASDAQ : DWA  
Industries : Media / Movie Production, Theaters
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DWA historical data

Date Open High Low Close Volume
4/17/201427.3427.5827.2327.37411,842
4/16/201426.9427.3726.7727.33472,892
4/15/201427.1127.1126.1426.75756,950
4/14/201427.8527.8526.7926.961,265,880
4/11/201426.5528.0326.4527.682,098,930
4/10/201427.2727.4126.6126.861,215,680
4/9/201426.7627.6626.7227.341,430,740
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
4/1/201426.6627.8826.5627.761,446,690
3/31/201426.2126.6926.1226.55732,655
3/28/201426.1726.6225.8926.07672,768
3/27/201426.0026.2725.6726.121,100,110
3/26/201426.3026.5326.0126.02667,152
3/25/201426.7226.9826.0026.29917,913
3/24/201426.9026.9326.0226.451,070,900
3/21/201427.3627.5126.7226.821,169,740
3/20/201427.0727.4926.9027.16528,855
3/19/201427.5927.7027.0527.13583,875
3/18/201427.4827.7627.4627.70556,285
3/17/201427.5727.9427.4727.57731,447
3/14/201427.3127.7327.1227.38761,465
3/13/201428.5128.5927.2027.301,425,640
3/12/201428.6128.8728.3328.50797,538
3/11/201429.0629.2528.4328.901,746,320
3/10/201430.0830.5828.9929.051,445,500
3/7/201429.6829.9928.8629.461,760,920
3/6/201428.7830.6428.7829.732,067,370
3/5/201429.0529.3928.4428.781,294,180
3/4/201428.7029.1728.6728.982,879,340
3/3/201429.6329.6528.4228.501,997,200
2/28/201430.0730.2029.3129.911,362,840
2/27/201431.2131.3529.8030.012,942,400
2/26/201430.9231.2730.0230.916,956,090
2/25/201434.9635.3734.1835.201,682,060
2/24/201433.3235.0633.3234.851,023,770
2/21/201432.9333.2932.5833.21650,062
2/20/201432.1432.8731.9232.83781,482
2/19/201432.3632.6231.8632.011,119,650
2/18/201432.8333.2832.2632.441,144,720
2/14/201433.5033.7032.8132.86619,096
2/13/201433.3834.0633.2033.56416,153
2/12/201433.9533.9933.5233.67525,098
2/11/201433.6334.3733.4733.95591,585
2/10/201433.8534.5133.5233.53983,752
2/7/201432.5433.8932.5433.69714,117
2/6/201431.7132.3631.4432.32275,339
2/5/201431.7232.0631.5031.66619,164
2/4/201431.0132.1931.0031.91907,911
2/3/201433.5733.8431.1031.231,535,330
1/31/201433.4434.0233.0933.74669,237
1/30/201433.5234.2133.3633.99703,919
1/29/201433.3933.6333.1833.25479,372
1/28/201433.2133.8833.0133.54686,697
1/27/201432.5933.5532.5932.991,279,840
1/24/201434.1334.1332.4232.811,898,660
1/23/201434.6034.8233.6934.29755,052
1/22/201434.6534.8834.1934.82385,104
1/21/201434.6634.8834.1934.53382,025
1/17/201435.2535.3534.3834.51475,939
1/16/201435.3235.4034.9635.16516,529
1/15/201435.0035.5735.0035.34471,613
1/14/201434.7135.0634.4034.99629,201
1/13/201434.6234.9734.3634.59837,927
1/10/201434.6934.7234.2534.63348,143
1/9/201435.0835.2934.5734.64388,951
1/8/201434.7835.2334.7534.91735,027
1/7/201435.1835.2834.7034.88497,035
1/6/201435.2435.3234.6935.00734,791
1/3/201435.2835.5734.9335.19524,606
1/2/201435.3035.4834.7435.15560,963
12/31/201335.7635.7635.2635.50511,909
12/30/201335.4436.0135.2435.74607,852
12/27/201335.4235.8334.8435.23593,676
12/26/201335.6135.8935.3035.47505,604
12/24/201335.4635.7034.6835.56296,387
12/23/201335.1535.5134.9235.47657,365
12/20/201334.7635.3834.7035.141,713,300
12/19/201334.0035.2034.0034.68900,171
12/18/201333.4634.0033.0133.98834,480
12/17/201333.3133.4833.0133.30635,813
12/16/201332.9033.3732.9033.27756,927
12/13/201333.2833.6033.0333.18556,420
12/12/201333.5134.0533.1433.49741,814
12/11/201334.1434.3033.1033.59899,615
12/10/201333.8534.5633.6534.15606,835
12/9/201334.0434.4433.8634.02524,916
12/6/201333.7534.4533.4434.10842,592
12/5/201333.4533.7033.1533.49504,730
12/4/201332.5533.5632.5533.44970,495
12/3/201332.4833.1232.0732.721,303,900
12/2/201332.0032.9131.8632.64751,728
11/29/201331.8732.1931.5131.86296,651
11/27/201331.7832.1231.4231.76661,484
11/26/201331.8932.0731.4331.66812,944
11/25/201332.8232.8831.9331.97724,052
11/22/201332.3532.9132.3232.82517,198
Trading Center