$22.16 -1.10 (%) Dreamworks Animation SKG Inc - NASDAQ

Feb. 5, 2016 | 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
2/5/201623.1423.7120.9922.161,994,460
2/4/201623.0923.9622.9223.26763,364
2/3/201623.6323.7222.4423.011,118,537
2/2/201623.6423.9023.3323.451,354,139
2/1/201625.3525.7523.1923.902,331,827
1/29/201625.5126.0025.3725.641,114,420
1/28/201625.6625.9625.0125.69795,079
1/27/201625.1225.9224.5525.361,795,660
1/26/201626.1126.5326.0126.49519,214
1/25/201626.2526.6025.7626.07563,585
1/22/201626.2026.6225.9426.50825,274
1/21/201626.4626.6825.5825.77871,811
1/20/201625.2626.7024.4926.461,449,261
1/19/201625.9426.3125.4625.49925,932
1/15/201625.4925.8124.9025.49735,242
1/14/201625.5826.4225.1926.09706,907
1/13/201625.7225.9524.5925.38853,710
1/12/201625.1825.9425.1425.721,418,779
1/11/201624.7624.8624.0424.43399,161
1/8/201624.6324.9524.2224.49883,094
1/7/201624.4024.8824.0324.47610,955
1/6/201624.5325.1824.4024.93581,814
1/5/201624.2125.1324.1624.98912,127
1/4/201624.9824.9823.1823.991,479,628
12/31/201526.0126.5125.2125.77447,369
12/30/201526.5426.6026.0826.17308,881
12/29/201526.5626.7125.9826.58363,726
12/28/201526.2126.3725.1426.36502,578
12/24/201526.7326.8826.3826.62178,205
12/23/201526.4126.8826.1826.75395,953
12/22/201525.9526.4025.7726.27395,471
12/21/201526.0526.3125.7025.86649,388
12/18/201525.3826.2825.3825.811,402,563
12/17/201525.9325.9525.3925.53385,385
12/16/201525.6125.8924.7325.76717,004
12/15/201524.9025.6224.0425.32482,503
12/14/201524.6724.9324.1124.69617,211
12/11/201525.0125.6024.4124.57852,900
12/10/201525.4925.7525.1625.48528,100
12/9/201524.9126.0024.1325.46963,575
12/8/201524.4025.1523.6124.70670,116
12/7/201524.2824.6923.9424.65422,420
12/4/201524.0624.4423.8424.39490,682
12/3/201524.3724.4923.6023.95683,246
12/2/201524.9125.0024.3424.38736,926
12/1/201524.7024.9224.4524.87791,956
11/30/201524.7124.8524.2224.641,152,557
11/27/201524.8524.8524.0524.69246,094
11/25/201524.5525.0924.4425.01347,805
11/24/201524.3924.7624.1424.49461,138
11/23/201524.8125.1324.2724.58592,093
11/20/201524.4825.0024.3224.73803,954
11/19/201523.2324.3423.0624.321,281,267
11/18/201523.0123.5622.8223.21798,927
11/17/201523.2323.4422.5222.96643,753
11/16/201523.2823.6422.9223.22493,140
11/13/201523.3623.7423.2223.23705,078
11/12/201523.3524.0123.2723.43580,191
11/11/201523.6023.7823.0623.55657,779
11/10/201522.8923.8022.4923.67778,907
11/9/201523.1623.8122.5822.891,266,190
11/6/201522.0023.8621.9423.183,208,603
11/5/201520.1820.6519.9420.21639,141
11/4/201520.4220.9219.8220.14421,042
11/3/201520.2320.7920.1220.31748,845
11/2/201520.2120.9319.8920.21930,866
10/30/201520.8921.0419.6120.241,778,240
10/29/201521.8422.3021.6921.94573,057
10/28/201520.6821.9620.5021.90604,758
10/27/201521.0921.4920.5120.58435,877
10/26/201521.1021.4221.0321.20382,235
10/23/201521.1121.4920.8721.18339,240
10/22/201520.3520.9520.2520.82330,192
10/21/201520.8920.9420.1420.23367,465
10/20/201521.1021.5720.7220.74438,969
10/19/201520.9821.4420.9721.10307,420
10/16/201521.1421.1720.8021.15294,029
10/15/201520.5721.1320.2521.13481,057
10/14/201520.0920.9020.0720.51619,940
10/13/201519.9920.5919.8420.07582,350
10/12/201520.4520.5420.0720.18489,076
10/9/201520.6120.6719.8520.52700,383
10/8/201519.8120.5719.6020.44845,974
10/7/201519.0519.8318.9319.81849,305
10/6/201518.8819.6718.8818.941,120,782
10/5/201518.7919.1318.3218.86727,211
10/2/201517.6918.7117.6918.67658,436
10/1/201517.5017.9617.3617.94896,532
9/30/201517.2317.7217.1317.45822,599
9/29/201517.3317.9417.1317.14755,762
9/28/201517.2517.7817.0917.21556,869
9/25/201517.7417.8117.0817.15486,824
9/24/201517.4317.6717.0217.63641,527
9/23/201517.9018.0617.3917.50501,529
9/22/201518.1718.3917.8017.85681,840
9/21/201518.6818.7118.2418.32889,410
9/18/201518.7819.0218.4918.501,334,187
9/17/201519.3419.5119.0619.13944,434
9/16/201519.0119.6518.9319.34745,945
9/15/201518.6219.0018.5118.95641,857
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center