Dawson Geophysical Company (DWSN)

24.95 +0.07  +0.28%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Dawson Geophysical Company Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 24.90 25.30 24.36 24.95 55641
May 24, 2012 25.73 25.74 24.19 24.88 32468
May 23, 2012 24.76 25.86 24.50 25.64 32451
May 22, 2012 26.15 26.34 24.69 25.07 32161
May 21, 2012 24.88 26.28 24.45 26.24 60784
May 18, 2012 25.09 25.34 24.64 24.85 54858
May 17, 2012 25.75 26.04 25.02 25.05 58688
May 16, 2012 25.68 26.46 25.54 25.70 43461
May 15, 2012 26.27 26.66 25.55 25.69 100309
May 14, 2012 26.46 26.84 26.29 26.35 67903
May 11, 2012 26.81 27.28 26.40 26.68 68842
May 10, 2012 26.21 27.24 26.10 27.10 63348
May 9, 2012 25.91 26.37 25.54 25.99 35853
May 8, 2012 25.92 26.37 25.46 26.30 44877
May 7, 2012 25.49 26.38 25.32 26.12 46126
May 4, 2012 26.38 26.38 25.53 25.53 82637
May 3, 2012 26.82 27.20 26.40 26.50 150416
May 2, 2012 28.00 28.80 26.25 26.64 298415
May 1, 2012 26.84 27.84 26.62 26.75 143481
April 30, 2012 26.16 27.35 26.16 26.84 74899
April 27, 2012 26.54 26.65 26.06 26.16 66515
April 26, 2012 26.72 26.83 26.35 26.37 34165
April 25, 2012 26.80 27.01 26.56 26.79 52722
April 24, 2012 25.86 26.72 25.68 26.50 40621
April 23, 2012 25.43 26.15 24.84 25.88 53530
April 20, 2012 26.74 27.07 25.89 25.99 51485
April 19, 2012 27.17 27.61 26.20 26.35 35579
April 18, 2012 27.76 27.80 26.62 27.18 84209
April 17, 2012 28.00 28.25 27.56 27.83 47274
April 16, 2012 28.91 29.13 27.59 27.83 86394
April 13, 2012 31.17 31.64 29.66 29.83 109701
April 12, 2012 31.32 32.33 31.32 32.15 33227
April 11, 2012 31.44 32.03 30.83 31.45 45787
April 10, 2012 32.21 32.35 30.74 30.99 24033
April 9, 2012 32.67 33.22 31.80 32.32 46081
April 5, 2012 32.50 33.21 31.77 32.90 30116
April 4, 2012 33.66 34.10 32.74 33.00 44226
April 3, 2012 34.22 34.57 33.85 34.15 37470
April 2, 2012 34.17 34.56 34.14 34.40 17137
March 30, 2012 34.69 34.69 33.77 34.35 33814
March 29, 2012 34.38 34.64 33.58 34.39 20587
March 28, 2012 34.31 35.05 33.38 34.66 34646
March 27, 2012 35.43 35.43 34.30 34.50 62043
March 26, 2012 34.94 35.42 34.53 35.31 38578
March 23, 2012 33.38 34.89 33.37 34.58 57309
March 22, 2012 34.11 34.20 32.92 33.26 26480
March 21, 2012 34.51 34.73 33.91 34.46 27188
March 20, 2012 34.91 35.08 34.27 34.36 37407
March 19, 2012 35.26 35.88 35.00 35.37 50133
March 16, 2012 35.13 35.89 34.81 35.37 54846
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

DWSN News

Listen to $DWSN Q2 2012 earnings call - live at 10:00 AM, ondemand after - http://stks.co/3clp
about 27 days ago by earningscast
Oil servers downgrades across the board. Little late IMO! $TTI $NR $GGS $DWSN $BAS $PDC $NBR $UNT $RIG $ATW $OIS $CAM $LUFK $WFT $HAL
about 43 days ago by HighGrowthFinancial
Energy Sector Wrap
Apr 13, 5:12PM
Dawson Geophysical's Major Margins
Apr 11, 10:48AM Fool
N0t a bad week for #IPOs considering it was a holiday week. http://stks.co/3H7d $BAS $CUI $DWSN $ESSA $FCBC $FMFC $FRAN $FNBN $HTCH
about 49 days ago by BHSMITH
Anybody following $DWSN ?
about 110 days ago by investor23
@aztecs99 are you still following $DWSN ??
about 110 days ago by investor23
Shares of DWSN Now Oversold
Feb 03, 11:49AM
Listen to $DWSN Q1 2012 earnings call (EPS 0.41 vs est 0.28) - live at 10:00 AM, ondemand after - http://stks.co/2BnS
about 118 days ago by earningscast
Dawson Geophysical Co (DWSN) Misses Q1 EPS by 5c
Feb 01, 6:53AM Street Insider
$DWSN Dawson Geophysical Co. Reports Q4 EPS $0.37 vs $0.34 Est; Revenues $84.30M vs $110.95M Est
about 202 days ago by Benzinga
$DWSN http://stks.co/og2 A CBO today, detailed CBO explanation here --> http://stks.co/og3 $IEO
about 215 days ago by Spyder_Crusher
RT @SuzyQJaco Tuesday earnings: $AMZN,$MMM, $AKS,$AMLN,$BWLD,$CMI,$DWSN, $CIT,$F,$GNK,$GILD, $ILMN,$NSC,$OXY,$PCX,$UA,$UPS,$X -Cheers
about 310 days ago by divtastic
Looking for an analyst report on $IO, $GOK, $DWSN or $TGC
about 327 days ago by Kaunteya
$MIND -- Strong Report - Oil & Gas are leasing Seismic Equipment = Good for $IO $DWSN
about 357 days ago by OptionRadar
Selling half $GTLS for 1.5 pts, out of $DWSN for minimal gain
about 374 days ago by JQuereau
RT @JQuereau $LNG sympathy move ideas: $GTLS $CWEI $DWSN $ROYL
about 374 days ago by STawesome
$LNG sympathy move ideas: $GTLS $CWEI $DWSN $ROYL
about 374 days ago by JQuereau
$DWSN $AXU $MNTX $HURC $AHD $SKH set ups from tonight's scan
about 420 days ago by easydollars
$DWSN buying $TGE all stock TGC shareholders will receive 0.188 shares of Dawson-value @ 8.00 per TGE share
about 435 days ago by HiFlyerz
$IO 11% pop on earnings - Seismic is back $OYOG $DWSN $BOLT
about 467 days ago by OptionRadar
Low float as kindling for $DWSN's delayed earnings response
about 480 days ago by lockeonstocks
Couple names setup for daytrades, some THIN - $HOC>40 $DWSN>32 $ALJ>6 $HES>76.25 $PDC just getting bot all month $SEP gap play.
about 519 days ago by Docsparks1
@lockeonstocks $DWSN still my favorite in the space, small float, limited downside due to balance sheet, terrestrial
about 541 days ago by lockeonstocks
@OptionRadar Add $DWSN to your seismic list, great balance sheet, near a b/o
about 541 days ago by lockeonstocks
sld $DWSN at breakeven
about 565 days ago by txbondman
12 Thinly Traded Micro Caps Worth a Look Long: $BSTC $DWSN $DSO (buyout?) $GPX $KEI $KEYN $MGPI $OLP $PLUS $PRO $USAP $THMD - whoops
about 617 days ago by OptionsHawk
12 Thinly Traded Micro Caps Worth a Look Long: $BSTC $DWSN $DSO (buyout?) $GPX $KEI $KEYN $M... http://soc.li/KleYC3D
about 617 days ago by OptionRadar

Recent Quotes

Symbol Price Chg Chg % Market Cap
DWSN 24.95 +0.07 +0.28% 197.60M
DSX 8.25 +0.27 +3.38% 681.20M
DSW 61.17 -0.22 -0.36% 2.682B
DSUM 23.85 -0.03 -0.13%
DSU 4.12 +0.10 +2.49%
DSTI 1.09 +0.08 +7.92% 1.504M
DST 51.79 -0.68 -1.30% 2.307B
DSPG 6.12 +0.17 +2.86% 139.11M
DSI 48.60 -0.12 -0.24%
DSGX 8.12 +0.10 +1.25% 506.93M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close