27.37Up+0.04+0.15%Today's Close  |  27.37 unch unch After hours
Find prices for:
DREAMWORKS ANIMATION SKG Inc Download file
DATE HIGH LOW OPEN CLOSE VOLUME
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
08/16/2013 28.45 27.92 28 28.31 599,672
08/09/2013 28.37 27.36 27.7 28.09 1,100,921
08/02/2013 27.03 26.33 26.92 26.74 962,007
07/26/2013 24.45 23.85 24.09 24.41 545,074
07/19/2013 25.23 24.75 25 24.9 811,368
07/12/2013 25.92 24.45 24.45 25.87 1,924,676
07/05/2013 26.62 26.25 26.44 26.35 616,889
06/28/2013 25.95 25.34 25.7 25.66 1,155,097
06/21/2013 24.96 24.27 24.54 24.28 939,470
06/14/2013 22.95 22.4 22.43 22.81 539,501
06/07/2013 22.83 22.31 22.43 22.79 353,857
05/31/2013 22.3 21.89 21.89 21.94 559,575
05/24/2013 21.3 20.89 20.93 21.3 363,580
05/17/2013 21.91 21.6 21.87 21.74 333,299
05/10/2013 21.64 21.4 21.4 21.6 762,498
05/03/2013 21.74 21.26 21.56 21.3 867,618
04/26/2013 19.51 19.12 19.32 19.41 604,307
04/19/2013 19.66 19.14 19.21 19.62 650,950
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 4:10 PM ET