DreamWorks Animation SKG, Inc. (NQ: DWA)
18.67 USD  +0.10 (+0.54%)
Official Closing Price  /  Updated: 8:10 PM EST, Jan 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 30, 2015 18.40 19.00 18.37 18.67 1,358,942 +0.10(+0.54%)
Jan 29, 2015 18.85 18.85 18.16 18.57 1,329,688 -0.04(-0.21%)
Jan 28, 2015 19.90 19.90 18.55 18.61 1,434,658 -1.21(-6.10%)
Jan 27, 2015 19.94 20.21 19.77 19.82 924,948 -0.34(-1.66%)
Jan 26, 2015 20.30 20.38 19.75 20.16 2,306,539 +0.49(+2.47%)
Jan 23, 2015 19.21 20.08 18.30 19.67 5,800,025 -1.64(-7.70%)
Jan 22, 2015 20.88 21.43 20.57 21.31 857,971 +0.63(+3.05%)
Jan 21, 2015 20.60 21.09 20.50 20.68 2,698,231 +0.12(+0.58%)
Jan 20, 2015 21.94 21.94 20.51 20.56 1,249,163 -1.60(-7.22%)
Jan 16, 2015 21.25 22.26 21.21 22.16 534,426 +0.84(+3.94%)
Jan 15, 2015 21.15 21.32 586,467 -0.40(-1.84%)
Jan 14, 2015 22.29 22.49 21.56 21.72 537,034 -0.82(-3.64%)
Jan 13, 2015 22.54 695,486 -0.47(-2.04%)
Jan 12, 2015 22.43 23.48 22.34 23.01 945,347 +0.59(+2.63%)
Jan 09, 2015 22.50 22.80 22.10 22.42 501,962 -0.10(-0.44%)
Jan 08, 2015 21.98 22.77 21.81 22.52 558,964 +0.74(+3.40%)
Jan 07, 2015 21.96 22.12 21.54 21.78 499,742 +0.06(+0.28%)
Jan 06, 2015 22.29 22.37 21.10 21.72 796,431 -0.45(-2.03%)
Jan 05, 2015 22.56 22.89 22.05 22.17 796,708 -0.48(-2.12%)
Jan 02, 2015 22.52 22.70 22.10 22.65 554,655 +0.32(+1.43%)
Dec 31, 2014 22.33 22.33 22.33 0 +0.57(+2.62%)
Dec 30, 2014 22.47 22.55 21.71 21.76 620,369 -0.76(-3.37%)
Dec 29, 2014 22.98 23.39 22.47 22.52 547,558 -0.45(-1.96%)
Dec 26, 2014 22.92 22.98 22.70 22.97 420,735 +0.25(+1.10%)
Dec 24, 2014 22.72 22.72 22.72 0 +0.05(+0.22%)
Dec 23, 2014 22.76 22.97 22.39 22.67 492,563 -0.04(-0.18%)
Dec 22, 2014 22.33 22.76 22.20 22.71 717,426 +0.40(+1.79%)
Dec 19, 2014 22.11 22.48 21.66 22.31 1,753,324 +0.19(+0.86%)
Dec 18, 2014 22.20 22.28 21.61 22.12 999,016 +0.27(+1.24%)
Dec 17, 2014 20.95 21.96 20.80 21.85 1,057,996 +0.98(+4.70%)
Dec 16, 2014 21.36 20.66 20.87 1,556,221 +0.05(+0.24%)
Dec 15, 2014 21.89 21.95 20.40 20.82 1,500,400 -0.93(-4.28%)
Dec 12, 2014 21.71 22.02 21.38 21.75 1,124,725 +0.04(+0.18%)
Dec 11, 2014 21.81 22.03 21.65 21.71 877,847 +0.00(+0.00%)
Dec 10, 2014 21.75 22.15 21.54 21.71 1,250,174 -0.09(-0.41%)
Dec 09, 2014 20.85 21.83 20.31 21.80 2,261,826 -0.05(-0.23%)
Dec 08, 2014 23.32 23.32 21.54 21.85 1,189,223 -1.69(-7.18%)
Dec 05, 2014 23.26 23.85 23.15 23.54 1,500,430 +0.27(+1.16%)
Dec 04, 2014 21.75 23.34 21.75 23.27 2,591,865 +1.52(+6.99%)
Dec 03, 2014 21.62 21.75 21.31 21.75 915,747 +0.11(+0.51%)
Dec 02, 2014 22.46 22.47 21.39 21.64 1,667,591 -0.87(-3.86%)
Dec 01, 2014 22.35 22.78 21.63 22.51 2,854,808 -1.33(-5.58%)
Nov 28, 2014 24.02 24.22 23.44 23.84 675,144 -0.01(-0.04%)
Nov 26, 2014 23.85 23.85 23.85 0 +0.74(+3.20%)
Nov 25, 2014 23.17 23.37 22.68 23.11 772,004 -0.07(-0.30%)
Nov 24, 2014 22.81 23.30 22.76 23.18 702,185 +0.50(+2.20%)
Nov 21, 2014 22.87 23.29 22.59 22.68 779,519 -0.35(-1.52%)
Nov 20, 2014 22.52 23.22 22.47 23.03 828,214 +0.33(+1.45%)
Nov 19, 2014 22.73 22.74 22.12 22.70 1,196,783 +0.22(+0.98%)
Nov 18, 2014 22.47 22.85 22.14 22.48 1,912,092 +0.17(+0.76%)
Nov 17, 2014 22.40 22.75 21.70 22.31 5,776,998 -3.71(-14.26%)
Nov 14, 2014 25.38 26.50 25.37 26.02 2,292,011 +0.50(+1.96%)
Nov 13, 2014 26.76 27.00 24.65 25.52 9,927,840 +3.15(+14.08%)
Nov 12, 2014 21.86 22.49 21.85 22.37 714,645 +0.34(+1.54%)
Nov 11, 2014 22.06 22.18 21.78 22.03 724,225 -0.06(-0.27%)
Nov 10, 2014 22.23 22.38 21.83 22.09 594,997 -0.15(-0.67%)
Nov 07, 2014 22.05 22.43 21.95 22.24 751,329 +0.08(+0.36%)
Nov 06, 2014 22.00 22.38 21.89 22.16 856,645 +0.12(+0.57%)
Nov 05, 2014 22.16 22.40 21.81 22.04 1,208,725 +0.11(+0.52%)
Nov 04, 2014 21.94 22.01 21.42 21.92 1,622,168 -0.12(-0.54%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here