$26.95 +0.01 (%) Dreamworks Animation SKG Inc - NASDAQ

May. 22, 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
5/22/201526.9727.2426.6226.95306,180
5/21/201526.5027.1126.2926.94568,051
5/20/201526.1226.5225.9326.48379,989
5/19/201526.2926.6025.7626.09641,422
5/18/201524.7226.7324.4626.15770,501
5/15/201524.8925.1224.5624.74451,614
5/14/201525.4325.4724.7324.83334,628
5/13/201524.8725.3424.7625.22408,549
5/12/201524.3624.8924.0224.82290,878
5/11/201524.2224.7923.9524.57393,450
5/8/201524.6224.6424.0824.24491,052
5/7/201525.1625.2024.2524.34531,963
5/6/201524.8125.2124.5125.16450,920
5/5/201525.6325.9424.8624.86484,133
5/4/201524.8725.7123.8025.55494,905
5/1/201525.3326.0023.7924.931,313,150
4/30/201526.6726.6825.8426.06834,719
4/29/201525.2826.8224.9726.671,043,984
4/28/201525.7926.3125.3125.331,113,050
4/27/201526.1226.7425.5225.81764,113
4/24/201525.8626.1725.5026.00587,484
4/23/201526.0626.2425.7025.75702,196
4/22/201526.4326.5526.0426.12631,364
4/21/201526.2526.5026.0126.38454,501
4/20/201526.0526.6425.9926.20569,322
4/17/201525.6726.0125.6225.95372,355
4/16/201525.7726.0025.5525.93664,510
4/15/201525.1526.0024.9225.77931,713
4/14/201525.1825.2724.7725.14414,393
4/13/201525.4025.5025.1525.18445,621
4/10/201525.4925.8425.3625.38388,402
4/9/201525.4325.9125.4325.53496,050
4/8/201525.1525.7324.9925.55826,419
4/7/201525.2725.5524.9025.16739,488
4/6/201524.5525.4624.2425.41725,467
4/2/201524.0024.7523.7924.63708,947
4/1/201524.1224.2823.5924.00887,283
3/31/201523.9224.4423.7324.201,086,619
3/30/201524.3024.9523.7924.171,746,792
3/27/201522.0022.8621.8722.68868,747
3/26/201522.0422.3921.6722.02469,583
3/25/201522.9222.9221.6522.02726,281
3/24/201522.6722.9422.4122.74571,515
3/23/201522.0023.2122.0022.76680,066
3/20/201521.9522.2021.8722.00941,237
3/19/201521.8822.0021.7121.88464,180
3/18/201521.9722.1421.7521.97549,044
3/17/201522.5222.5221.8722.08568,369
3/16/201522.5622.6822.1122.66775,941
3/13/201522.2722.6022.2422.51999,493
3/12/201522.2323.4022.1422.72893,751
3/11/201521.5222.3521.1822.181,074,843
3/10/201521.7921.9621.4621.47826,465
3/9/201521.8122.1121.4422.05765,113
3/6/201521.8222.2321.3421.80633,856
3/5/201521.8122.1221.3122.03548,809
3/4/201520.5222.2220.4421.741,135,495
3/3/201519.9320.7019.8520.56895,575
3/2/201521.4021.4519.8419.941,411,001
2/27/201521.7822.4021.3721.411,028,742
2/26/201521.8522.3021.6621.80930,079
2/25/201519.2022.9719.0022.382,530,075
2/24/201520.6821.2120.5821.13893,773
2/23/201520.1720.7319.9220.62649,406
2/20/201520.4720.6619.9120.35516,995
2/19/201520.0520.4219.7620.38681,794
2/18/201521.1921.2320.0820.14718,805
2/17/201520.7721.4220.7221.33633,088
2/13/201520.3521.1520.2620.72701,417
2/12/201520.2020.5419.8120.38495,488
2/11/201519.7920.2419.6720.08673,823
2/10/201520.0920.2019.3319.81583,822
2/9/201519.8620.2419.6120.03780,342
2/6/201519.5020.0219.3219.871,024,815
2/5/201519.3419.4019.0119.38938,984
2/4/201518.9519.4018.7519.38605,614
2/3/201518.9919.3018.6718.99678,767
2/2/201518.8718.9318.2318.891,017,431
1/30/201518.4019.0018.3118.671,358,942
1/29/201518.8518.8518.1618.571,329,838
1/28/201519.9019.9018.5518.611,434,658
1/27/201519.9420.2119.7719.82924,948
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center