DREAMWORKS ANIMAT-A (NQ: DWA)
39.92 USD  -0.03 (-0.08%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 29, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2016 39.93 39.95 39.84 39.92 9,587,533 -0.03(-0.08%)
Apr 28, 2016 38.81 40.11 38.76 39.95 44,821,092 +7.75(+24.07%)
Apr 27, 2016 31.60 32.30 30.60 32.20 11,679,085 +5.08(+18.73%)
Apr 26, 2016 27.15 27.53 26.76 27.12 650,013 -0.03(-0.11%)
Apr 25, 2016 27.24 27.33 26.81 27.15 610,844 -0.06(-0.22%)
Apr 22, 2016 26.91 27.21 26.75 27.21 496,119 +0.20(+0.74%)
Apr 21, 2016 27.15 27.21 26.86 27.01 678,688 -0.11(-0.41%)
Apr 20, 2016 27.17 27.31 26.63 27.12 702,193 -0.05(-0.18%)
Apr 19, 2016 27.35 27.71 26.95 27.17 1,128,098 -0.09(-0.33%)
Apr 18, 2016 26.41 27.34 26.20 27.26 892,849 +0.49(+1.83%)
Apr 15, 2016 26.34 26.89 26.34 26.77 1,181,991 +0.27(+1.02%)
Apr 14, 2016 25.98 27.10 25.66 26.50 1,076,412 +0.45(+1.73%)
Apr 13, 2016 25.01 26.11 24.95 26.05 1,036,115 +1.15(+4.62%)
Apr 12, 2016 24.08 25.08 23.93 24.90 913,259 +0.88(+3.66%)
Apr 11, 2016 24.82 24.97 23.94 24.02 354,683 -0.67(-2.71%)
Apr 08, 2016 24.79 24.80 24.22 24.69 424,967 +0.20(+0.82%)
Apr 07, 2016 24.99 25.25 24.25 24.49 852,576 -0.72(-2.86%)
Apr 06, 2016 24.80 25.75 24.75 25.21 1,064,065 +0.82(+3.36%)
Apr 05, 2016 24.63 25.09 23.78 24.39 785,034 -0.60(-2.40%)
Apr 04, 2016 24.76 25.12 24.62 24.99 534,414 +0.24(+0.97%)
Apr 01, 2016 24.75 24.84 24.38 24.75 908,245 -0.20(-0.80%)
Mar 31, 2016 25.21 25.48 24.82 24.95 511,289 -0.26(-1.03%)
Mar 30, 2016 25.80 25.91 25.11 25.21 492,396 -0.49(-1.91%)
Mar 29, 2016 25.12 25.76 24.81 25.70 1,064,577 +0.97(+3.92%)
Mar 28, 2016 24.74 25.06 24.59 24.73 478,345 +0.15(+0.61%)
Mar 24, 2016 24.58 24.58 24.58 0 -0.58(-2.31%)
Mar 23, 2016 25.50 25.65 24.69 25.16 669,393 -0.50(-1.95%)
Mar 22, 2016 25.81 25.99 25.58 25.66 428,191 -0.25(-0.96%)
Mar 21, 2016 26.45 26.45 25.82 25.91 386,379 -0.54(-2.04%)
Mar 18, 2016 26.17 26.99 26.00 26.45 1,296,224 +0.40(+1.54%)
Mar 17, 2016 25.48 26.13 25.27 26.05 606,635 +0.50(+1.96%)
Mar 16, 2016 25.48 25.87 25.47 25.55 434,981 +0.07(+0.27%)
Mar 15, 2016 25.82 25.97 25.17 25.48 449,773 -0.39(-1.51%)
Mar 14, 2016 25.93 26.40 25.72 25.87 464,250 -0.20(-0.77%)
Mar 11, 2016 25.92 26.18 25.77 26.07 589,565 +0.35(+1.36%)
Mar 10, 2016 26.25 26.43 25.51 25.72 573,948 -0.52(-1.98%)
Mar 09, 2016 26.00 26.43 25.76 26.24 616,220 +0.37(+1.43%)
Mar 08, 2016 25.96 26.50 25.84 25.87 625,947 -0.30(-1.15%)
Mar 07, 2016 26.14 26.65 26.04 26.17 734,155 -0.01(-0.04%)
Mar 04, 2016 25.88 26.30 25.72 26.18 771,732 +0.39(+1.51%)
Mar 03, 2016 25.26 25.93 25.23 25.79 946,559 +0.42(+1.66%)
Mar 02, 2016 26.15 26.30 25.11 25.37 970,465 -0.89(-3.39%)
Mar 01, 2016 25.76 26.48 25.65 26.26 1,688,075 +0.60(+2.34%)
Feb 29, 2016 25.00 25.92 24.93 25.66 820,798 +0.76(+3.05%)
Feb 26, 2016 25.44 25.72 24.86 24.90 1,002,849 -0.27(-1.07%)
Feb 25, 2016 25.77 25.81 24.06 25.17 1,455,066 -0.46(-1.79%)
Feb 24, 2016 22.63 25.77 21.73 25.63 7,110,824 +4.57(+21.70%)
Feb 23, 2016 21.50 21.74 20.35 21.06 2,370,149 -0.45(-2.09%)
Feb 22, 2016 21.03 22.20 21.03 21.51 1,137,045 +0.73(+3.51%)
Feb 19, 2016 20.89 21.05 20.60 20.78 826,136 -0.15(-0.72%)
Feb 18, 2016 22.08 22.17 20.87 20.93 981,285 -1.08(-4.91%)
Feb 17, 2016 21.32 22.20 21.22 22.01 688,141 +0.79(+3.72%)
Feb 16, 2016 21.33 21.65 20.63 21.22 689,284 +0.37(+1.77%)
Feb 12, 2016 20.85 20.85 20.85 0 -0.01(-0.05%)
Feb 11, 2016 21.06 21.35 20.63 20.86 836,530 -0.58(-2.71%)
Feb 10, 2016 22.27 21.44 537,648 -0.50(-2.28%)
Feb 09, 2016 21.67 22.69 21.37 21.94 863,375 -0.02(-0.09%)
Feb 08, 2016 21.88 22.93 21.88 21.96 894,386 -0.20(-0.90%)
Feb 05, 2016 23.14 23.71 20.99 22.16 1,994,460 -1.10(-4.73%)
Feb 04, 2016 23.09 23.96 22.92 23.26 763,364 +0.25(+1.09%)
Feb 03, 2016 23.63 23.72 22.44 23.01 1,118,537 -0.44(-1.88%)
Feb 02, 2016 23.64 23.90 23.33 23.45 1,354,139 -0.45(-1.88%)
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