Historical Prices for Dawson Geophysical (DWSN)

Symbol:

Historical Data for Dawson Geophysical Company (DWSN)

After Hours: $ 21.33

-0.50 (-2.29%)

Volume: 700

4:02 PM EDT Oct 10, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
10/10/08	24.82	24.96	19.10	21.83	448,043	-4.18	-16.07%
10/9/08	30.28	31.7144	25.69	26.01	200,312	-3.79	-12.72%
10/8/08	29.10	31.58	27.10	29.80	229,229	0.15	0.51%
10/7/08	33.20	35.00	29.65	29.65	153,215	-3.19	-9.71%
10/6/08	37.29	37.29	29.50	32.84	302,468	-5.34	-13.99%
10/3/08	40.01	42.00	38.18	38.18	91,314	-1.60	-4.02%
10/2/08	43.01	43.1201	39.4096	39.78	82,719	-3.63	-8.36%
10/1/08	46.15	46.15	43.29	43.41	102,161	-3.28	-7.03%
9/30/08	44.43	47.73	44.04	46.69	138,430	2.82	6.43%
9/29/08	47.76	47.76	40.27	43.87	139,810	-4.79	-9.84%
9/26/08	48.96	49.19	47.21	48.66	70,054	-1.01	-2.03%
9/25/08	49.85	50.25	49.33	49.67	38,670	-0.04	-0.08%
9/24/08	51.87	52.04	49.59	49.71	56,006	-1.34	-2.62%
9/23/08	55.49	55.49	50.70	51.05	84,881	-4.73	-8.48%
9/22/08	55.02	56.24	54.135	55.78	84,660	0.03	0.05%
9/19/08	53.55	55.75	51.55	55.75	223,886	5.39	10.70%
9/18/08	47.94	50.38	47.35	50.36	123,492	3.36	7.15%
9/17/08	47.84	48.7275	46.18	47.00	110,585	-1.20	-2.49%
9/16/08	46.62	48.44	45.50	48.20	158,677	0.70	1.47%
9/15/08	47.80	48.32	46.94	47.50	75,720	-1.28	-2.62%
9/12/08	48.99	50.64	48.24	48.78	142,589	0.27	0.56%
9/11/08	49.18	49.22	47.05	48.51	92,009	-0.49	-1.00%
9/10/08	47.30	49.69	47.12	49.00	92,718	2.04	4.34%
9/9/08	52.01	52.01	46.82	46.96	173,374	-5.58	-10.62%
9/8/08	52.98	54.61	51.42	52.54	129,430	0.64	1.23%
9/5/08	53.56	53.56	51.10	51.90	135,968	-1.66	-3.10%
9/4/08	56.04	56.3968	53.37	53.56	63,583	-1.62	-2.94%
9/3/08	57.00	57.15	54.11	55.18	130,579	-1.78	-3.12%
9/2/08	59.01	61.99	56.90	56.96	121,167	-5.77	-9.20%
8/29/08	64.48	64.48	62.60	62.73	36,259	-1.25	-1.95%
8/28/08	63.99	64.41	62.68	63.98	52,119	0.12	0.19%
8/27/08	62.85	63.98	62.55	63.86	89,933	0.94	1.49%
8/26/08	63.17	63.96	62.75	62.92	47,643	-0.05	-0.08%
8/25/08	63.69	63.7514	62.41	62.97	73,927	-0.85	-1.33%
8/22/08	63.00	63.99	61.54	63.82	97,252	0.82	1.30%
8/21/08	59.98	63.18	59.98	63.00	95,513	2.03	3.33%
8/20/08	60.91	61.73	58.07	60.97	98,582	0.60	0.99%
8/19/08	60.75	61.64	58.82	60.37	75,593	-0.63	-1.03%
8/18/08	62.34	63.31	60.51	61.00	47,921	-0.91	-1.47%
8/15/08	63.99	64.21	61.58	61.91	102,098	-1.71	-2.69%
8/14/08	64.12	64.17	62.78	63.62	103,481	-0.95	-1.47%
8/13/08	61.50	64.59	60.58	64.57	103,278	2.58	4.16%
8/12/08	61.99	62.26	60.39	61.99	132,707	0.07	0.11%
8/11/08	61.43	62.66	60.636	61.92	185,344	0.50	0.81%
8/8/08	61.94	61.97	60.572	61.42	160,413	-0.51	-0.82%
8/7/08	62.38	62.43	59.81	61.93	113,706	-0.29	-0.47%
8/6/08	59.29	62.50	58.69	62.22	79,909	2.70	4.54%
8/5/08	60.51	61.13	58.43	59.52	106,222	-1.35	-2.22%
8/4/08	63.50	64.00	60.38	60.87	131,776	-2.55	-4.02%
8/1/08	63.13	64.81	62.45	63.42	158,680	-2.21	-3.37%
7/31/08	58.45	65.93	58.45	65.63	424,212	11.33	20.87%
7/30/08	52.99	54.66	51.50	54.30	162,060	2.35	4.52%
7/29/08	53.58	54.16	51.19	51.95	162,109	-1.63	-3.04%
7/28/08	54.31	54.37	52.29	53.58	202,247	-0.79	-1.45%
7/25/08	53.71	55.26	53.71	54.37	74,051	0.36	0.67%
7/24/08	54.17	54.76	53.36	54.01	127,233	0.01	0.02%
7/23/08	54.98	55.50	53.95	54.00	177,764	-0.28	-0.52%
7/22/08	52.17	54.88	52.17	54.28	173,710	0.62	1.16%
7/21/08	52.82	53.726	51.69	53.66	103,135	1.25	2.39%
7/18/08	51.54	53.17	51.12	52.41	102,433	1.66	3.27%
7/17/08	52.56	52.56	49.75	50.75	172,409	-1.29	-2.48%
7/16/08	52.42	52.47	50.43	52.04	192,570	0.04	0.08%
7/15/08	55.23	55.23	52.00	52.00	125,615	-3.00	-5.45%
7/14/08	55.52	55.55	54.35	55.00	127,835	0.23	0.42%