PR Newswire: news distribution, targeting and monitoring
DAWSON GEOPHYSICAL (NQ: DWSN)
3.170 USD  +0.080 (+2.58%)
Official Closing Price  /  Updated: 8:10 PM EST, Feb 5, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 05, 2016 3.110 3.170 3.010 3.170 45,783 +0.08(+2.58%)
Feb 04, 2016 3.130 3.290 3.070 3.090 17,133 -0.04(-1.44%)
Feb 03, 2016 3.160 3.260 3.090 3.135 24,257 -0.02(-0.48%)
Feb 02, 2016 3.110 3.270 3.110 3.150 32,384 -0.03(-0.94%)
Feb 01, 2016 3.150 3.230 3.110 3.180 22,626 +0.00(+0.00%)
Jan 29, 2016 3.220 3.310 3.220 3.180 48,098 +0.03(+0.95%)
Jan 28, 2016 3.130 3.230 3.100 3.150 24,696 +0.11(+3.62%)
Jan 27, 2016 2.990 3.180 2.970 3.040 18,298 +0.02(+0.66%)
Jan 26, 2016 3.000 3.130 2.910 3.020 32,791 +0.08(+2.72%)
Jan 25, 2016 3.010 3.150 2.940 2.940 25,041 -0.08(-2.65%)
Jan 22, 2016 3.160 3.180 2.960 3.020 155,898 -0.06(-2.11%)
Jan 21, 2016 3.180 3.180 3.060 3.085 53,234 -0.12(-3.59%)
Jan 20, 2016 2.980 3.400 2.900 3.200 89,755 +0.18(+5.96%)
Jan 19, 2016 3.320 3.320 2.965 3.020 74,055 -0.28(-8.48%)
Jan 15, 2016 3.300 3.300 3.300 0 -0.17(-4.90%)
Jan 14, 2016 3.100 3.550 3.060 3.470 97,443 +0.39(+12.66%)
Jan 13, 2016 3.130 3.280 3.000 3.080 63,540 -0.05(-1.60%)
Jan 12, 2016 3.140 3.190 3.010 3.130 57,893 +0.04(+1.29%)
Jan 11, 2016 3.100 3.150 3.010 3.090 85,119 -0.01(-0.32%)
Jan 08, 2016 3.140 3.210 3.070 3.100 50,673 -0.01(-0.32%)
Jan 07, 2016 3.150 3.150 3.050 3.110 64,906 -0.08(-2.51%)
Jan 06, 2016 3.250 3.270 3.110 3.190 96,665 -0.08(-2.60%)
Jan 05, 2016 3.510 3.510 3.270 3.275 54,907 -0.25(-6.96%)
Jan 04, 2016 3.430 3.640 3.430 3.520 16,650 +0.06(+1.73%)
Dec 31, 2015 3.460 3.460 3.460 0 +0.24(+7.45%)
Dec 30, 2015 3.250 3.253 3.180 3.220 128,161 -0.05(-1.53%)
Dec 29, 2015 3.700 3.700 3.250 3.270 126,734 -0.43(-11.62%)
Dec 28, 2015 3.770 3.820 3.670 3.700 58,269 -0.10(-2.63%)
Dec 24, 2015 3.800 3.800 3.800 0 -0.27(-6.63%)
Dec 23, 2015 3.500 4.100 3.190 4.070 60,684 +0.59(+16.95%)
Dec 22, 2015 3.260 3.500 3.180 3.480 83,640 +0.21(+6.42%)
Dec 21, 2015 3.310 3.460 3.260 3.270 54,814 -0.05(-1.51%)
Dec 18, 2015 3.420 3.540 3.280 3.320 75,720 -0.09(-2.64%)
Dec 17, 2015 3.450 3.450 3.330 3.410 47,609 -0.04(-1.16%)
Dec 16, 2015 3.330 3.610 3.230 3.450 72,895 +0.08(+2.37%)
Dec 15, 2015 3.520 3.520 3.280 3.370 94,097 -0.15(-4.26%)
Dec 14, 2015 3.750 3.750 3.500 3.520 41,564 -0.24(-6.38%)
Dec 11, 2015 3.890 3.960 3.560 3.760 86,684 -0.26(-6.47%)
Dec 10, 2015 4.020 4.145 3.920 4.020 17,570 +0.00(+0.00%)
Dec 09, 2015 4.150 4.220 3.930 4.020 52,687 -0.13(-3.13%)
Dec 08, 2015 4.290 4.360 4.030 4.150 24,070 -0.21(-4.82%)
Dec 07, 2015 4.380 4.420 4.150 4.360 32,331 -0.10(-2.24%)
Dec 04, 2015 4.380 4.490 4.273 4.460 66,698 +0.05(+1.13%)
Dec 03, 2015 4.470 4.470 4.320 4.410 13,207 -0.07(-1.56%)
Dec 02, 2015 4.510 4.530 4.430 4.480 23,472 -0.07(-1.54%)
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

Online Member Center

Not a Member?
Click Here to Join
Login
Search News Releases
Advanced Search
Search
  1. PR Newswire Services
  2. Knowledge Center
  3. Browse News Releases
  4. Contact PR Newswire
  5. Send a News Release