PR Newswire: news distribution, targeting and monitoring
DAWSON GEOPHYSICAL (NQ: DWSN)
4.672 USD  +0.132 (+2.90%)
Streaming Delayed Price  /  Updated: 3:33 PM EDT, Aug 31, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 28, 2015 4.210 4.720 4.210 4.540 34,779 +0.29(+6.82%)
Aug 27, 2015 4.260 4.415 4.150 4.250 57,418 -0.01(-0.23%)
Aug 26, 2015 4.300 4.400 4.250 4.260 39,925 +0.01(+0.24%)
Aug 25, 2015 4.300 4.360 4.150 4.250 40,924 +0.08(+1.92%)
Aug 24, 2015 3.790 4.280 3.645 4.170 71,225 +0.15(+3.73%)
Aug 21, 2015 4.200 4.210 3.950 4.020 60,669 -0.20(-4.74%)
Aug 20, 2015 4.640 4.640 4.200 4.220 19,381 -0.44(-9.44%)
Aug 19, 2015 5.030 5.080 4.660 4.660 88,967 -0.43(-8.45%)
Aug 18, 2015 5.090 5.280 4.870 5.090 67,425 -0.02(-0.39%)
Aug 17, 2015 5.250 5.270 5.000 5.110 104,071 -0.15(-2.85%)
Aug 14, 2015 5.140 5.290 5.140 5.260 145,887 +0.11(+2.14%)
Aug 13, 2015 5.030 5.250 4.960 5.150 158,986 -0.14(-2.65%)
Aug 12, 2015 5.030 5.380 4.905 5.290 73,666 +0.16(+3.12%)
Aug 11, 2015 4.670 5.170 4.200 5.130 15,994 +0.43(+9.15%)
Aug 10, 2015 4.190 4.780 4.170 4.700 38,696 +0.52(+12.44%)
Aug 07, 2015 4.100 4.450 4.100 4.180 21,242 +0.00(+0.00%)
Aug 06, 2015 3.980 4.190 3.840 4.180 28,898 +0.14(+3.47%)
Aug 05, 2015 4.030 4.280 3.812 4.040 48,054 +0.06(+1.51%)
Aug 04, 2015 4.040 4.090 3.950 3.980 56,770 -0.09(-2.21%)
Aug 03, 2015 4.100 4.100 3.980 4.070 55,421 -0.06(-1.45%)
Jul 31, 2015 4.115 4.230 4.100 4.130 40,970 +0.00(+0.00%)
Jul 30, 2015 4.200 4.260 4.010 4.130 56,105 -0.05(-1.20%)
Jul 29, 2015 4.200 4.280 4.130 4.180 19,459 -0.02(-0.48%)
Jul 28, 2015 4.260 4.290 4.110 4.200 31,039 -0.01(-0.24%)
Jul 27, 2015 3.980 4.240 3.980 4.210 47,718 +0.10(+2.43%)
Jul 24, 2015 4.160 4.190 3.990 4.110 84,755 -0.08(-1.91%)
Jul 23, 2015 4.090 4.230 4.090 4.190 24,919 +0.08(+1.95%)
Jul 22, 2015 4.300 4.350 4.110 4.110 47,007 -0.21(-4.86%)
Jul 21, 2015 4.360 4.430 4.320 4.320 48,712 -0.07(-1.59%)
Jul 20, 2015 4.490 4.490 4.310 4.390 51,672 -0.12(-2.66%)
Jul 17, 2015 4.500 4.540 4.383 4.510 59,388 +0.02(+0.45%)
Jul 16, 2015 4.640 4.640 4.420 4.490 47,423 -0.11(-2.39%)
Jul 15, 2015 4.810 4.870 4.580 4.600 12,528 -0.22(-4.56%)
Jul 14, 2015 4.560 4.920 4.530 4.820 26,906 +0.25(+5.47%)
Jul 13, 2015 4.490 4.610 4.450 4.570 68,653 +0.10(+2.24%)
Jul 10, 2015 4.580 4.580 4.410 4.470 46,060 -0.08(-1.76%)
Jul 09, 2015 4.580 4.630 4.550 4.550 43,033 +0.05(+1.11%)
Jul 08, 2015 4.650 4.650 4.410 4.500 110,515 -0.16(-3.43%)
Jul 07, 2015 4.750 4.750 4.530 4.660 54,975 -0.13(-2.71%)
Jul 06, 2015 4.870 4.880 4.670 4.790 47,082 -0.20(-4.01%)
Jul 02, 2015 4.990 4.990 4.990 0 +0.19(+3.96%)
Jul 01, 2015 4.690 4.820 4.662 4.800 69,915 +0.10(+2.13%)
Jun 30, 2015 4.700 4.730 4.600 4.700 51,118 +0.01(+0.21%)
Jun 29, 2015 4.750 4.990 4.690 4.690 39,093 -0.06(-1.26%)
Jun 26, 2015 4.960 5.050 4.750 4.750 131,898 -0.19(-3.85%)
Jun 25, 2015 5.000 5.050 4.940 4.940 80,017 -0.05(-1.00%)
Jun 24, 2015 5.110 5.185 4.990 4.990 171,463 -0.18(-3.48%)
Jun 23, 2015 5.130 5.246 5.120 5.170 60,802 +0.01(+0.19%)
Jun 22, 2015 5.260 5.260 5.050 5.160 63,909 -0.05(-0.96%)
Jun 19, 2015 5.300 5.300 5.205 5.210 67,967 -0.11(-2.07%)
Jun 18, 2015 5.300 5.370 5.260 5.320 56,223 +0.06(+1.14%)
Jun 17, 2015 5.270 5.380 5.250 5.260 60,617 +0.04(+0.77%)
Jun 16, 2015 5.320 5.380 5.200 5.220 77,226 -0.19(-3.51%)
Jun 15, 2015 5.580 5.580 5.310 5.410 85,748 -0.19(-3.39%)
Jun 12, 2015 5.610 5.640 5.580 5.600 25,667 +0.00(+0.00%)
Jun 11, 2015 5.620 5.740 5.594 5.600 45,750 -0.03(-0.53%)
Jun 10, 2015 5.750 5.750 5.552 5.630 105,065 -0.03(-0.53%)
Jun 09, 2015 5.800 5.880 5.580 5.660 106,277 -0.14(-2.41%)
Jun 08, 2015 5.870 6.039 5.716 5.800 30,484 -0.08(-1.36%)
Jun 05, 2015 5.680 5.960 5.554 5.880 42,130 +0.17(+2.98%)
Jun 04, 2015 5.650 5.770 5.498 5.710 70,745 +0.01(+0.18%)
Jun 03, 2015 5.550 5.750 5.466 5.700 47,404 +0.19(+3.45%)
Jun 02, 2015 5.400 5.550 5.310 5.510 67,463 +0.14(+2.61%)
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