PR Newswire: news distribution, targeting and monitoring
DAWSON GEOPHYSICAL (NQ: DWSN)
5.130 USD  -0.010 (-0.19%)
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 5.140 5.170 5.050 5.130 33,474 -0.01(-0.19%)
Apr 28, 2016 5.150 5.260 5.080 5.140 10,442 +0.01(+0.19%)
Apr 27, 2016 5.100 5.150 5.070 5.130 10,753 +0.05(+0.98%)
Apr 26, 2016 5.040 5.140 4.990 5.080 15,820 +0.01(+0.20%)
Apr 25, 2016 4.990 5.140 4.928 5.070 9,566 +0.05(+1.00%)
Apr 22, 2016 4.840 5.050 4.840 5.020 25,532 +0.18(+3.72%)
Apr 21, 2016 4.980 5.050 4.720 4.840 17,608 -0.06(-1.22%)
Apr 20, 2016 4.790 4.990 4.790 4.900 14,318 +0.03(+0.51%)
Apr 19, 2016 5.000 5.000 4.770 4.875 24,570 +0.14(+3.07%)
Apr 18, 2016 4.730 4.950 4.600 4.730 47,159 +0.01(+0.21%)
Apr 15, 2016 4.790 4.940 4.570 4.720 18,066 -0.12(-2.48%)
Apr 14, 2016 4.970 4.970 4.721 4.840 31,055 +0.04(+0.83%)
Apr 13, 2016 4.910 4.960 4.710 4.800 19,627 -0.10(-2.04%)
Apr 12, 2016 4.520 4.990 4.520 4.900 36,679 +0.25(+5.38%)
Apr 11, 2016 4.540 4.690 4.408 4.650 72,715 +0.15(+3.33%)
Apr 08, 2016 4.510 4.610 4.410 4.500 9,004 +0.01(+0.22%)
Apr 07, 2016 4.200 4.490 4.200 4.490 10,557 +0.27(+6.40%)
Apr 06, 2016 4.080 4.330 4.001 4.220 180,115 +0.22(+5.50%)
Apr 05, 2016 4.280 4.310 4.000 4.000 60,812 -0.32(-7.41%)
Apr 04, 2016 4.390 4.390 4.190 4.320 45,275 -0.06(-1.37%)
Apr 01, 2016 4.510 4.550 4.290 4.380 13,521 -0.19(-4.16%)
Mar 31, 2016 4.600 4.650 4.560 4.570 25,310 -0.06(-1.30%)
Mar 30, 2016 4.710 4.750 4.570 4.630 22,475 -0.06(-1.28%)
Mar 29, 2016 4.700 4.800 4.470 4.690 15,540 -0.05(-0.95%)
Mar 28, 2016 4.830 4.850 4.660 4.735 24,313 -0.06(-1.35%)
Mar 24, 2016 4.800 4.800 4.800 0 +0.20(+4.35%)
Mar 23, 2016 4.470 4.668 4.420 4.600 40,471 +0.11(+2.45%)
Mar 22, 2016 4.310 4.580 4.310 4.490 134,305 +0.05(+1.13%)
Mar 21, 2016 4.520 4.600 4.290 4.440 51,608 -0.09(-1.99%)
Mar 18, 2016 4.580 4.806 4.450 4.530 116,400 +0.00(+0.00%)
Mar 17, 2016 4.340 4.770 4.070 4.530 86,771 +0.16(+3.66%)
Mar 16, 2016 4.060 4.440 4.010 4.370 27,842 +0.32(+7.90%)
Mar 15, 2016 4.380 4.380 4.010 4.050 16,532 -0.13(-3.11%)
Mar 14, 2016 4.210 4.390 4.151 4.180 16,542 -0.16(-3.69%)
Mar 11, 2016 3.850 4.350 3.750 4.340 109,183 +0.36(+9.18%)
Mar 10, 2016 4.230 4.230 3.765 3.975 81,831 +0.06(+1.54%)
Mar 09, 2016 3.980 4.315 3.880 3.915 34,004 -0.05(-1.14%)
Mar 08, 2016 4.450 4.450 3.900 3.960 89,379 -0.50(-11.21%)
Mar 07, 2016 4.030 4.560 4.030 4.460 84,118 +0.46(+11.50%)
Mar 04, 2016 3.875 4.190 3.770 4.000 90,991 +0.19(+4.99%)
Mar 03, 2016 3.910 3.970 3.640 3.810 34,824 -0.18(-4.51%)
Mar 02, 2016 3.604 4.000 3.600 3.990 16,848 +0.19(+5.00%)
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. Knowledge Center
  2. Browse News Releases
  3. Contact PR Newswire
  4. Send a News Release