The highest closing price for Dawson Geophysical (DWSN) in 2003 was $1.67, on September 16, 2003. It was up 1,418.2% for the year. The latest price is $2.03.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 19 2003 | $1.08 | $1.57 | $1.08 | $1.57 | 2,812 |
December 08 2003 | $1.31 | $1.32 | $1.24 | $1.32 | 25,050 |
December 03 2003 | $0.84 | $1.32 | $0.84 | $1.32 | 11,633 |
November 26 2003 | $0.99 | $0.99 | $0.99 | $0.99 | 2,500 |
November 21 2003 | $0.88 | $0.88 | $0.88 | $0.88 | 8,000 |
November 20 2003 | $0.63 | $0.74 | $0.63 | $0.66 | 46,678 |
November 18 2003 | $0.91 | $0.99 | $0.91 | $0.98 | 46,100 |
November 14 2003 | $0.99 | $0.99 | $0.91 | $0.91 | 6,400 |
November 13 2003 | $0.91 | $1.67 | $0.91 | $1.16 | 4,140 |
November 10 2003 | $1.16 | $1.16 | $0.91 | $0.91 | 9,250 |
October 21 2003 | $0.63 | $0.66 | $0.63 | $0.66 | 2,000 |
October 03 2003 | $0.63 | $1.16 | $0.63 | $1.16 | 1,400 |
October 01 2003 | $0.65 | $0.65 | $0.63 | $0.63 | 2,000 |
September 19 2003 | $1.24 | $1.24 | $1.24 | $1.24 | 700 |
September 18 2003 | $0.99 | $0.99 | $0.99 | $0.99 | 500 |
September 16 2003 | $1.67 | $1.67 | $1.67 | $1.67 | 100 |
September 11 2003 | $1.32 | $1.32 | $1.32 | $1.32 | 200 |
September 03 2003 | $1.17 | $1.17 | $0.98 | $0.98 | 3,600 |
August 27 2003 | $0.84 | $1.17 | $0.50 | $0.98 | 8,200 |
August 20 2003 | $0.66 | $0.66 | $0.66 | $0.66 | 5,000 |
July 24 2003 | $0.41 | $0.50 | $0.41 | $0.45 | 36,700 |
July 23 2003 | $0.41 | $0.46 | $0.41 | $0.46 | 4,000 |
July 22 2003 | $0.46 | $0.46 | $0.41 | $0.46 | 34,200 |
July 21 2003 | $0.41 | $0.41 | $0.36 | $0.41 | 15,000 |
July 18 2003 | $0.33 | $0.41 | $0.33 | $0.41 | 13,500 |
Daily pricing data for Dawson Geophysical dates back to 4/5/1994, and may be incomplete.
