Dawson Geophysical Company Price:
38.18 for May 17, 2013Dawson Geophysical Company Historical Price Data
Pro Data Export
Dates:
to
There is no data for the selected date range.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 17, 2013 | 37.17 | 38.52 | 37.01 | 38.18 | 82167.00 |
| May 16, 2013 | 36.61 | 37.08 | 36.50 | 36.84 | 36522.00 |
| May 15, 2013 | 36.10 | 36.82 | 35.98 | 36.68 | 49533.00 |
| May 14, 2013 | 35.75 | 36.10 | 35.75 | 36.03 | 49690.00 |
| May 13, 2013 | 35.73 | 36.08 | 35.50 | 35.75 | 51096.00 |
| May 10, 2013 | 35.59 | 35.99 | 35.00 | 35.49 | 31495.00 |
| May 9, 2013 | 35.76 | 35.93 | 35.12 | 35.67 | 106694.0 |
| May 8, 2013 | 34.67 | 35.85 | 34.45 | 35.60 | 118108.0 |
| May 7, 2013 | 34.20 | 35.00 | 33.60 | 34.33 | 79803.00 |
| May 6, 2013 | 33.91 | 33.91 | 32.76 | 33.00 | 56156.00 |
| May 3, 2013 | 32.29 | 33.50 | 32.10 | 33.10 | 56603.00 |
| May 2, 2013 | 31.09 | 32.38 | 30.99 | 31.69 | 34086.00 |
| May 1, 2013 | 30.75 | 31.10 | 30.44 | 30.77 | 52642.00 |
| April 30, 2013 | 30.79 | 30.87 | 30.40 | 30.74 | 50013.00 |
| April 29, 2013 | 31.42 | 31.42 | 30.07 | 30.60 | 45186.00 |
| April 26, 2013 | 31.18 | 31.71 | 30.66 | 31.41 | 32926.00 |
| April 25, 2013 | 31.47 | 31.47 | 30.90 | 31.08 | 22710.00 |
| April 24, 2013 | 31.35 | 31.71 | 30.45 | 31.23 | 22395.00 |
| April 23, 2013 | 31.43 | 31.64 | 30.94 | 31.45 | 21166.00 |
| April 22, 2013 | 31.39 | 31.41 | 30.74 | 31.05 | 36074.00 |
| April 19, 2013 | 30.42 | 31.30 | 30.24 | 30.95 | 46153.00 |
| April 18, 2013 | 29.70 | 30.95 | 29.24 | 30.41 | 75964.00 |
| April 17, 2013 | 29.47 | 29.81 | 29.10 | 29.50 | 61614.00 |
| April 16, 2013 | 29.48 | 29.76 | 28.72 | 29.48 | 54122.00 |
| April 15, 2013 | 29.52 | 29.60 | 29.00 | 29.28 | 77844.00 |
About Price
The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.
Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.
Learn More
DWSN Price Benchmarks
| Companies | |
|---|---|
| Exterran | 29.45 |
| SM Energy | 63.05 |
| Exterran Partners | 28.80 |
DWSN Price Range, Past 5 Years
| Minimum | 10.16 | Mar 5 2009 |
| Maximum | 78.85 | May 21 2008 |
| Average | 30.03 |
