$20.16 +0.49 (%) Dreamworks Animation SKG Inc - NASDAQ

Jan. 26, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DWA historical data

Date Open High Low Close Volume
1/26/201520.3020.3819.7520.162,306,539
1/23/201519.2120.0818.3019.675,800,025
1/22/201520.8821.4320.5721.31858,171
1/21/201520.6021.0920.5020.682,698,231
1/20/201521.9421.9420.5120.561,249,373
1/16/201521.2522.2621.2122.16534,426
1/15/201521.9121.9721.1521.32586,467
1/14/201522.2922.4921.5621.72537,034
1/13/201523.1023.6022.3722.54695,486
1/12/201522.4323.4822.3423.01945,347
1/9/201522.5022.8122.1022.42501,962
1/8/201521.9822.7721.8122.52559,264
1/7/201521.9622.1221.5421.78499,742
1/6/201522.2922.3721.1021.72796,431
1/5/201522.5622.8922.0522.17796,708
1/2/201522.5222.7022.1022.65554,655
12/31/201421.8522.4321.6822.33916,822
12/30/201422.4722.5521.7121.76620,369
12/29/201422.9823.3922.4722.52547,558
12/26/201422.9222.9822.7022.97420,735
12/24/201422.6322.8322.2622.72335,829
12/23/201422.7622.9722.3922.67492,563
12/22/201422.3322.7622.2022.71717,426
12/19/201422.1122.4821.6622.311,753,324
12/18/201422.2022.2821.6122.12999,575
12/17/201420.9521.9620.8021.851,057,996
12/16/201420.8221.3620.6620.871,556,221
12/15/201421.8921.9520.4020.821,500,400
12/12/201421.7122.0221.3821.751,124,725
12/11/201421.8122.0321.6521.71877,847
12/10/201421.7522.1521.5421.711,250,174
12/9/201420.8521.8320.3121.802,261,826
12/8/201423.3223.3221.5421.851,189,223
12/5/201423.2623.8523.1523.541,500,430
12/4/201421.7523.3421.7523.272,591,865
12/3/201421.6221.7521.3121.75915,747
12/2/201422.4622.4721.3921.641,667,641
12/1/201422.3522.7821.6322.512,854,808
11/28/201424.0224.2223.4423.84675,144
11/26/201423.9024.4823.5323.851,541,672
11/25/201423.1723.3722.6823.11772,004
11/24/201422.8123.3022.7623.18702,185
11/21/201422.8723.2922.5922.68779,519
11/20/201422.5223.2222.4723.03828,644
11/19/201422.7322.7422.1222.701,197,183
11/18/201422.4722.8522.1422.481,912,223
11/17/201422.4022.7521.7022.315,780,918
11/14/201425.3826.5025.3726.022,292,011
11/13/201426.7627.0024.6525.529,929,590
11/12/201421.8622.4921.8522.37714,645
11/11/201422.0622.1821.7822.03724,225
11/10/201422.2322.3821.8322.09595,097
11/7/201422.0522.4321.9522.24751,329
11/6/201422.0022.3821.8922.16856,645
11/5/201422.1622.4021.8122.041,208,725
11/4/201421.9422.0121.4221.921,622,168
11/3/201422.2322.4121.3722.041,802,996
10/31/201422.3322.5221.6922.282,537,528
10/30/201422.4922.9621.0022.033,096,934
10/29/201423.7324.0223.1223.29779,819
10/28/201422.9923.8022.8223.75569,865
10/27/201422.7223.1022.6723.00904,868
10/24/201423.6423.6422.7222.90953,949
10/23/201422.3823.8522.1323.741,769,357
10/22/201422.4022.6021.9722.20751,786
10/21/201421.8422.7121.8422.431,058,649
10/20/201421.3722.1621.3521.81991,481
10/17/201420.5321.4820.1521.361,617,631
10/16/201420.3620.7320.1020.282,069,444
10/15/201420.9321.0820.2320.831,009,760
10/14/201421.0621.2820.6421.081,739,230
10/13/201420.6121.1220.3620.451,698,317
10/10/201422.6822.9020.2520.652,351,149
10/9/201423.9624.1422.6822.741,092,329
10/8/201423.9524.0723.2024.041,785,353
10/7/201424.5424.8623.9123.991,491,673
10/6/201424.7425.1424.7124.81946,927
10/3/201425.0725.1224.3924.711,404,431
10/2/201426.7126.7724.3624.803,341,188
10/1/201427.1428.1726.6026.753,154,700
9/30/201425.6727.6525.3527.277,143,832
9/29/201426.8928.9725.8528.1819,501,195
9/26/201422.2422.4022.1022.36655,389
9/25/201422.4622.5822.0622.23699,095
9/24/201422.5022.5922.3322.55724,670
9/23/201422.7522.9622.3822.49871,233
9/22/201423.4523.6322.7522.77728,560
9/19/201423.5824.0023.2723.561,163,097
9/18/201423.4023.7423.2623.56836,058
9/17/201423.2423.6022.9723.37790,936
9/16/201423.1224.2522.9423.181,494,631
9/15/201422.6323.5922.6323.15951,385
9/12/201422.7323.4022.5923.361,397,217
9/11/201422.1822.7522.1822.72762,005
9/10/201422.1422.2821.8322.20830,179
9/9/201422.8322.9222.1222.141,100,584
9/8/201422.8223.0622.5822.931,058,521
9/5/201422.9023.2122.6622.91981,289
9/4/201422.7823.3722.7822.911,047,684
9/3/201422.6222.9722.5422.751,678,173
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center