21.85 Up +0.20 +0.92%
Find prices for:
DREAMWORKS ANIMATION SKG Inc Download file
DATE HIGH LOW OPEN CLOSE VOLUME
08/15/2014 20.64 20.1 20.37 20.61 1,053,689
08/08/2014 20.34 19.97 20.12 20.27 558,609
08/01/2014 20.09 19.65 19.99 20.02 2,081,542
07/25/2014 23.95 22.56 22.7 23.25 1,399,892
07/18/2014 22.65 22.23 22.38 22.64 508,271
07/11/2014 22.76 22.38 22.59 22.52 406,622
07/03/2014 23.95 23.56 23.56 23.77 284,812
06/27/2014 23.29 22.69 23.12 22.79 789,894
06/20/2014 25.17 24.4 24.99 24.47 1,040,767
06/13/2014 28.19 27.13 28.08 27.35 1,084,080
06/06/2014 28.56 27.86 28.04 28 567,537
05/30/2014 28.21 27.77 27.96 28.08 674,354
05/23/2014 27.53 26.76 27.04 27.49 533,487
05/16/2014 25.27 23.78 24.12 25.21 1,068,050
05/09/2014 23.71 23.06 23.12 23.54 1,108,822
05/02/2014 25.05 24.29 24.89 24.53 858,609
04/25/2014 27.31 26.55 26.79 26.86 1,116,309
04/17/2014 27.58 27.23 27.34 27.37 411,842
04/11/2014 28.03 26.45 26.55 27.68 2,098,933
04/04/2014 27.39 26.21 27.34 26.55 593,724
03/28/2014 26.62 25.89 26.24 26.07 672,768
03/21/2014 27.51 26.72 27.36 26.82 1,169,735
03/14/2014 27.73 27.12 27.31 27.38 761,465
03/07/2014 29.99 28.86 29.68 29.46 1,760,924
02/28/2014 30.2 29.31 30.07 29.91 1,362,842
02/21/2014 33.29 32.58 32.93 33.21 650,062
02/14/2014 33.7 32.81 33.5 32.86 619,096
02/07/2014 33.89 32.54 32.54 33.69 714,117
01/31/2014 34.02 33.09 33.44 33.74 669,237
01/24/2014 34.13 32.42 34.13 32.81 1,898,665
01/17/2014 35.35 34.38 35.25 34.51 475,939
01/10/2014 34.72 34.25 34.69 34.63 348,143
01/03/2014 35.57 34.93 35.28 35.19 524,606
12/27/2013 35.83 34.84 35.42 35.23 593,676
12/20/2013 35.38 34.7 34.76 35.14 1,713,298
12/13/2013 33.6 33.03 33.45 33.18 556,420
12/06/2013 34.45 33.44 33.75 34.1 842,592
11/29/2013 32.19 31.51 31.87 31.86 296,651
11/22/2013 32.91 32.32 32.35 32.82 517,198
11/15/2013 33.03 32.45 32.51 32.58 663,383
11/08/2013 31.64 30.84 31.33 31.17 1,018,541
11/01/2013 34.74 33.02 34.15 33.77 1,536,210
10/25/2013 28.29 27.71 28.07 28.05 541,710
10/18/2013 28.63 28.11 28.31 28.51 993,952
10/11/2013 27.9 27.48 27.83 27.58 788,145
10/04/2013 28.87 28.48 28.57 28.6 649,916
09/27/2013 29.04 28.33 28.51 28.74 594,045
09/20/2013 29.87 29.45 29.65 29.58 857,376
09/13/2013 29.11 28.54 28.57 28.9 690,104
09/06/2013 28.41 27.76 28.18 28.22 962,444
08/30/2013 28.94 28.24 28.92 28.3 626,000
08/23/2013 30.13 29.6 29.9 30.03 777,754
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 12:06 AM ET