The lowest closing price for Dawson Geophysical (DWSN) in 2003 was $0.11, on January 2, 2003. It was up 1,417.6% for the year. The latest price is $1.29.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 19 2003 | $1.10 | $1.61 | $1.10 | $1.61 | 2,812 |
December 08 2003 | $1.34 | $1.36 | $1.27 | $1.36 | 25,050 |
December 03 2003 | $0.87 | $1.36 | $0.87 | $1.36 | 11,633 |
November 26 2003 | $1.02 | $1.02 | $1.02 | $1.02 | 2,500 |
November 21 2003 | $0.90 | $0.90 | $0.90 | $0.90 | 8,000 |
November 20 2003 | $0.65 | $0.76 | $0.65 | $0.68 | 46,678 |
November 18 2003 | $0.93 | $1.02 | $0.93 | $1.00 | 46,100 |
November 14 2003 | $1.02 | $1.02 | $0.93 | $0.93 | 6,400 |
November 13 2003 | $0.93 | $1.72 | $0.93 | $1.19 | 4,140 |
November 10 2003 | $1.19 | $1.19 | $0.93 | $0.93 | 9,250 |
October 21 2003 | $0.65 | $0.68 | $0.65 | $0.68 | 2,000 |
October 03 2003 | $0.65 | $1.19 | $0.65 | $1.19 | 1,400 |
October 01 2003 | $0.66 | $0.66 | $0.65 | $0.65 | 2,000 |
September 19 2003 | $1.27 | $1.27 | $1.27 | $1.27 | 700 |
September 18 2003 | $1.02 | $1.02 | $1.02 | $1.02 | 500 |
September 16 2003 | $1.72 | $1.72 | $1.72 | $1.72 | 100 |
September 11 2003 | $1.36 | $1.36 | $1.36 | $1.36 | 200 |
September 03 2003 | $1.21 | $1.21 | $1.00 | $1.00 | 3,600 |
August 27 2003 | $0.87 | $1.21 | $0.51 | $1.00 | 8,200 |
August 20 2003 | $0.68 | $0.68 | $0.68 | $0.68 | 5,000 |
July 24 2003 | $0.42 | $0.51 | $0.42 | $0.46 | 36,700 |
July 23 2003 | $0.42 | $0.48 | $0.42 | $0.48 | 4,000 |
July 22 2003 | $0.48 | $0.48 | $0.42 | $0.48 | 34,200 |
July 21 2003 | $0.42 | $0.42 | $0.37 | $0.42 | 15,000 |
July 18 2003 | $0.34 | $0.42 | $0.34 | $0.42 | 13,500 |
Daily pricing data for Dawson Geophysical dates back to 4/5/1994, and may be incomplete.
