PR Newswire: news distribution, targeting and monitoring
DAWSON GEOPHYSICAL (NQ: DWSN)
5.490 USD  -0.090 (-1.61%)
Official Closing Price  /  Updated: 5:20 PM EDT, May 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 27, 2015 5.630 5.650 5.500 5.580 67,292 -0.07(-1.24%)
May 26, 2015 5.830 5.570 5.650 85,413 -0.06(-1.05%)
May 22, 2015 5.710 5.710 5.710 0 -0.13(-2.23%)
May 21, 2015 5.740 6.110 5.740 5.840 108,648 +0.10(+1.74%)
May 20, 2015 5.740 5.860 5.650 5.740 103,105 -0.02(-0.35%)
May 19, 2015 5.500 5.850 5.500 5.760 89,565 -0.08(-1.37%)
May 18, 2015 5.580 5.840 5.400 5.840 55,504 +0.26(+4.66%)
May 15, 2015 5.550 5.769 5.495 5.580 44,597 -0.01(-0.18%)
May 14, 2015 5.820 5.820 5.580 5.590 62,192 -0.30(-5.09%)
May 13, 2015 5.730 5.900 5.650 5.890 52,335 +0.16(+2.79%)
May 12, 2015 5.550 5.780 5.480 5.730 58,726 +0.20(+3.62%)
May 11, 2015 5.670 5.780 5.510 5.530 57,064 -0.08(-1.43%)
May 08, 2015 5.600 5.760 5.510 5.610 43,474 +0.05(+0.90%)
May 07, 2015 5.660 5.660 5.520 5.560 43,220 -0.12(-2.11%)
May 06, 2015 5.710 5.820 5.600 5.680 51,712 -0.02(-0.35%)
May 05, 2015 5.710 5.825 5.630 5.700 33,220 +0.04(+0.71%)
May 04, 2015 5.690 5.864 5.620 5.660 45,606 -0.05(-0.88%)
May 01, 2015 5.640 5.740 5.520 5.710 35,411 +0.02(+0.35%)
Apr 30, 2015 5.740 5.740 5.470 5.690 89,868 +0.00(+0.00%)
Apr 29, 2015 5.480 5.740 5.425 5.690 56,526 +0.19(+3.45%)
Apr 28, 2015 5.700 5.720 5.295 5.500 57,546 -0.18(-3.17%)
Apr 27, 2015 5.500 5.770 5.350 5.680 192,947 +0.22(+4.03%)
Apr 24, 2015 5.080 5.490 5.060 5.460 88,033 +0.36(+7.06%)
Apr 23, 2015 4.970 5.360 4.960 5.100 148,628 +0.14(+2.82%)
Apr 22, 2015 5.240 5.280 4.930 4.960 223,379 -0.26(-4.98%)
Apr 21, 2015 5.320 5.320 5.140 5.220 262,757 -0.06(-1.14%)
Apr 20, 2015 5.310 5.470 5.120 5.280 223,645 -0.03(-0.56%)
Apr 17, 2015 5.350 5.430 5.310 5.310 202,203 -0.08(-1.48%)
Apr 16, 2015 5.300 5.470 5.130 5.390 195,233 +0.07(+1.32%)
Apr 15, 2015 5.190 5.450 5.120 5.320 93,957 +0.19(+3.70%)
Apr 14, 2015 5.020 5.150 5.010 5.130 39,835 +0.13(+2.60%)
Apr 13, 2015 5.150 5.270 5.000 5.000 59,621 -0.18(-3.47%)
Apr 10, 2015 5.020 5.230 4.895 5.180 29,339 +0.15(+2.98%)
Apr 09, 2015 5.000 5.110 4.970 5.030 66,392 +0.01(+0.20%)
Apr 08, 2015 4.970 5.040 4.790 5.020 115,155 +0.04(+0.80%)
Apr 07, 2015 4.660 5.120 4.620 4.980 93,370 +0.32(+6.87%)
Apr 06, 2015 4.600 4.780 4.480 4.660 165,445 +0.04(+0.87%)
Apr 02, 2015 4.620 4.620 4.620 0 +0.36(+8.45%)
Apr 01, 2015 4.300 4.400 4.220 4.260 79,782 -0.01(-0.23%)
Mar 31, 2015 4.400 4.430 4.270 4.270 119,577 -0.15(-3.39%)
Mar 30, 2015 4.390 4.480 4.340 4.420 79,684 +0.03(+0.68%)
Mar 27, 2015 4.440 4.460 4.340 4.390 114,139 -0.08(-1.79%)
Mar 26, 2015 4.470 4.550 4.450 4.470 43,948 +0.00(+0.00%)
Mar 25, 2015 4.430 4.530 4.430 4.470 101,519 +0.01(+0.22%)
Mar 24, 2015 4.480 4.600 4.380 4.460 129,712 -0.06(-1.33%)
Mar 23, 2015 4.480 4.600 4.480 4.520 157,642 +0.02(+0.44%)
Mar 20, 2015 4.590 4.630 4.470 4.500 123,003 -0.09(-1.96%)
Mar 19, 2015 4.600 4.680 4.590 4.590 68,429 -0.05(-1.08%)
Mar 18, 2015 4.600 4.860 4.520 4.640 100,374 -0.02(-0.43%)
Mar 17, 2015 4.560 4.830 4.560 4.660 123,049 +0.00(+0.00%)
Mar 16, 2015 4.770 4.800 4.570 4.660 99,791 -0.11(-2.31%)
Mar 13, 2015 4.750 4.800 4.700 4.770 247,132 -0.03(-0.63%)
Mar 12, 2015 4.770 4.880 4.600 4.800 168,954 +0.08(+1.69%)
Mar 11, 2015 4.780 4.840 4.670 4.720 85,911 -0.06(-1.26%)
Mar 10, 2015 4.890 5.060 4.630 4.780 188,194 -0.26(-5.16%)
Mar 09, 2015 4.990 5.050 4.920 5.040 209,007 +0.05(+1.00%)
Mar 06, 2015 5.020 5.260 4.940 4.990 135,198 -0.06(-1.19%)
Mar 05, 2015 5.100 5.100 5.050 5.050 61,715 -0.07(-1.37%)
Mar 04, 2015 5.170 5.070 5.120 163,112 -0.01(-0.19%)
Mar 03, 2015 5.080 5.130 85,006 -0.03(-0.58%)
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